{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:37:26.392347+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-69.4,"direction":"higher_better","percentile":15},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":98.3,"direction":"higher_better","percentile":88}],"summary":"매출 -69.4%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.0,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-35.8,"direction":"higher_better","percentile":18}],"summary":"RSI 27","percentile":25},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -849원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -849, PBR 6.91x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-18.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-34.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-45.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -18.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.04,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.34,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-15.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 3.3x","percentile":23}},"signals":[],"summary":"두산퓨얼셀(336260)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2.07조. 현재가 31,600원, 전일 대비 -5.0%, 30일 -35.8%. ROE -18.6%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1.19만, 기관 순매수 5.13만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-3167.209170047274,"grade":"C","trend":"하락","atr_14":3310.714285714286,"rsi_14":26.972477064220186,"sma_20":41517.5,"sma_60":40148.333333333336,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3167.21)가 시그널선(-1974.31)을 하회합니다(데드크로스). SMA20 41518, SMA60 40148 — 혼조세입니다. 볼린저밴드 30427~52608 (현재 위치 5%).","bb_lower":30427.35685394458,"bb_upper":52607.643146055416,"macd_signal":-1974.3140453863057},"change_pct":-5.86,"chart_data":[{"date":"2024-10-23","open":16970,"high":17430,"low":16910,"close":17320,"volume":119981,"rsi_14":26.42,"sma_20":18269.5,"sma_60":18396.67,"sma_120":19987.42},{"date":"2024-10-24","open":17260,"high":17440,"low":17100,"close":17200,"volume":84723,"rsi_14":31.0,"sma_20":18184.0,"sma_60":18361.17,"sma_120":19976.0},{"date":"2024-10-25","open":17200,"high":17290,"low":16810,"close":17000,"volume":136293,"rsi_14":31.42,"sma_20":18080.0,"sma_60":18320.33,"sma_120":19967.5},{"date":"2024-10-28","open":16920,"high":17530,"low":16820,"close":17500,"volume":146758,"rsi_14":32.11,"sma_20":18012.5,"sma_60":18293.67,"sma_120":19963.42},{"date":"2024-10-29","open":17510,"high":18570,"low":17510,"close":18560,"volume":404384,"rsi_14":51.93,"sma_20":17975.5,"sma_60":18286.67,"sma_120":19951.0},{"date":"2024-10-30","open":17950,"high":17980,"low":17230,"close":17330,"volume":486419,"rsi_14":42.89,"sma_20":17874.0,"sma_60":18246.67,"sma_120":19929.33},{"date":"2024-10-31","open":17310,"high":17450,"low":16760,"close":17450,"volume":186794,"rsi_14":46.12,"sma_20":17797.5,"sma_60":18212.0,"sma_120":19905.58},{"date":"2024-11-01","open":17390,"high":17390,"low":17010,"close":17150,"volume":139064,"rsi_14":40.04,"sma_20":17738.0,"sma_60":18163.67,"sma_120":19882.67},{"date":"2024-11-04","open":17160,"high":17900,"low":17160,"close":17670,"volume":178305,"rsi_14":47.51,"sma_20":17716.5,"sma_60":18119.0,"sma_120":19857.0},{"date":"2024-11-05","open":17830,"high":18490,"low":17690,"close":17980,"volume":327103,"rsi_14":51.23,"sma_20":17687.0,"sma_60":18093.17,"sma_120":19832.25},{"date":"2024-11-06","open":18100,"high":18100,"low":16970,"close":16970,"volume":347963,"rsi_14":43.06,"sma_20":17615.0,"sma_60":18097.67,"sma_120":19802.0},{"date":"2024-11-07","open":16880,"high":16880,"low":16260,"close":16570,"volume":320562,"rsi_14":40.54,"sma_20":17543.5,"sma_60":18086.0,"sma_120":19764.67},{"date":"2024-11-08","open":16570,"high":17050,"low":16570,"close":16840,"volume":132452,"rsi_14":43.61,"sma_20":17495.0,"sma_60":18074.5,"sma_120":19734.17},{"date":"2024-11-11","open":16800,"high":16840,"low":16070,"close":16070,"volume":238218,"rsi_14":42.43,"sma_20":17394.5,"sma_60":18048.17,"sma_120":19698.92},{"date":"2024-11-12","open":15990,"high":16070,"low":15390,"close":15420,"volume":294417,"rsi_14":37.27,"sma_20":17269.5,"sma_60":18005.17,"sma_120":19646.17},{"date":"2024-11-13","open":15100,"high":15360,"low":14440,"close":14540,"volume":423157,"rsi_14":33.82,"sma_20":17104.0,"sma_60":17942.5,"sma_120":19589.42},{"date":"2024-11-14","open":14540,"high":15020,"low":14480,"close":14480,"volume":239037,"rsi_14":34.41,"sma_20":16936.0,"sma_60":17877.0,"sma_120":19534.67},{"date":"2024-11-15","open":14440,"high":16050,"low":14100,"close":15000,"volume":610688,"rsi_14":34.57,"sma_20":16794.5,"sma_60":17812.5,"sma_120":19489.25},{"date":"2024-11-18","open":15670,"high":16250,"low":15390,"close":15830,"volume":424153,"rsi_14":32.66,"sma_20":16700.5,"sma_60":17761.5,"sma_120":19412.83},{"date":"2024-11-19","open":15500,"high":16150,"low":15430,"close":15830,"volume":245755,"rsi_14":38.7,"sma_20":16635.5,"sma_60":17719.0,"sma_120":19333.08},{"date":"2024-11-20","open":15620,"high":15710,"low":14810,"close":15220,"volume":443327,"rsi_14":34.36,"sma_20":16530.5,"sma_60":17660.17,"sma_120":19251.58},{"date":"2024-11-21","open":15230,"high":15350,"low":15010,"close":15020,"volume":159841,"rsi_14":34.85,"sma_20":16421.5,"sma_60":17597.5,"sma_120":19158.42},{"date":"2024-11-22","open":15050,"high":15250,"low":14950,"close":15000,"volume":173883,"rsi_14":29.56,"sma_20":16321.5,"sma_60":17540.33,"sma_120":19065.5},{"date":"2024-11-25","open":15140,"high":17390,"low":15140,"close":17050,"volume":1009116,"rsi_14":44.38,"sma_20":16299.0,"sma_60":17518.83,"sma_120":19003.42},{"date":"2024-11-26","open":17050,"high":17890,"low":16880,"close":17890,"volume":442705,"rsi_14":55.68,"sma_20":16265.5,"sma_60":17512.83,"sma_120":18957.5},{"date":"2024-11-27","open":17700,"high":17900,"low":16930,"close":16990,"volume":327465,"rsi_14":52.44,"sma_20":16248.5,"sma_60":17485.5,"sma_120":18894.92},{"date":"2024-11-28","open":16990,"high":18750,"low":16990,"close":18680,"volume":985361,"rsi_14":59.18,"sma_20":16310.0,"sma_60":17487.17,"sma_120":18848.92},{"date":"2024-11-29","open":18600,"high":18630,"low":18130,"close":18460,"volume":287751,"rsi_14":62.62,"sma_20":16375.5,"sma_60":17486.0,"sma_120":18806.5},{"date":"2024-12-02","open":18630,"high":18770,"low":17060,"close":17530,"volume":368568,"rsi_14":60.82,"sma_20":16368.5,"sma_60":17466.5,"sma_120":18761.75},{"date":"2024-12-03","open":17350,"high":17640,"low":17100,"close":17220,"volume":257600,"rsi_14":64.6,"sma_20":16330.5,"sma_60":17446.17,"sma_120":18717.75},{"date":"2024-12-04","open":16710,"high":16950,"low":16400,"close":16630,"volume":387057,"rsi_14":61.07,"sma_20":16313.5,"sma_60":17413.5,"sma_120":18668.42},{"date":"2024-12-05","open":16650,"high":16800,"low":16200,"close":16280,"volume":163140,"rsi_14":56.71,"sma_20":16299.0,"sma_60":17390.5,"sma_120":18616.17},{"date":"2024-12-06","open":16350,"high":16800,"low":15580,"close":16450,"volume":319125,"rsi_14":53.49,"sma_20":16279.5,"sma_60":17370.5,"sma_120":18561.58},{"date":"2024-12-09","open":16100,"high":16300,"low":15630,"close":16030,"volume":306363,"rsi_14":51.08,"sma_20":16277.5,"sma_60":17352.33,"sma_120":18501.83},{"date":"2024-12-10","open":16100,"high":16950,"low":16100,"close":16890,"volume":251898,"rsi_14":58.74,"sma_20":16351.0,"sma_60":17349.5,"sma_120":18459.25},{"date":"2024-12-11","open":16950,"high":17290,"low":16890,"close":17190,"volume":180210,"rsi_14":61.24,"sma_20":16483.5,"sma_60":17351.83,"sma_120":18419.58},{"date":"2024-12-12","open":17440,"high":17690,"low":17090,"close":17320,"volume":350081,"rsi_14":61.89,"sma_20":16625.5,"sma_60":17351.5,"sma_120":18383.08},{"date":"2024-12-13","open":17830,"high":17830,"low":17050,"close":17050,"volume":143432,"rsi_14":50.0,"sma_20":16728.0,"sma_60":17327.17,"sma_120":18341.0},{"date":"2024-12-16","open":17210,"high":17800,"low":17210,"close":17350,"volume":139589,"rsi_14":46.37,"sma_20":16804.0,"sma_60":17310.67,"sma_120":18301.42},{"date":"2024-12-17","open":17650,"high":17650,"low":17030,"close":17070,"volume":152831,"rsi_14":50.59,"sma_20":16866.0,"sma_60":17282.83,"sma_120":18255.33},{"date":"2024-12-18","open":17010,"high":17270,"low":16970,"close":17040,"volume":139718,"rsi_14":34.11,"sma_20":16957.0,"sma_60":17252.33,"sma_120":18209.83},{"date":"2024-12-19","open":16680,"high":17110,"low":16550,"close":16850,"volume":130689,"rsi_14":34.31,"sma_20":17048.5,"sma_60":17218.0,"sma_120":18163.58},{"date":"2024-12-20","open":16830,"high":17800,"low":16790,"close":17150,"volume":355984,"rsi_14":45.78,"sma_20":17156.0,"sma_60":17185.83,"sma_120":18124.42},{"date":"2024-12-23","open":17300,"high":17450,"low":16790,"close":16790,"volume":229157,"rsi_14":45.27,"sma_20":17143.0,"sma_60":17151.5,"sma_120":18086.83},{"date":"2024-12-24","open":16900,"high":16950,"low":16350,"close":16350,"volume":165636,"rsi_14":46.82,"sma_20":17066.0,"sma_60":17102.33,"sma_120":18046.83},{"date":"2024-12-26","open":16430,"high":16470,"low":15930,"close":15970,"volume":144750,"rsi_14":46.5,"sma_20":17015.0,"sma_60":17045.83,"sma_120":18008.25},{"date":"2024-12-27","open":15820,"high":15970,"low":15600,"close":15880,"volume":143367,"rsi_14":43.45,"sma_20":16875.0,"sma_60":16994.17,"sma_120":17973.92},{"date":"2024-12-30","open":15850,"high":16110,"low":15600,"close":15960,"volume":134765,"rsi_14":49.13,"sma_20":16750.0,"sma_60":16954.5,"sma_120":17940.75},{"date":"2025-01-02","open":15820,"high":16490,"low":15820,"close":16300,"volume":132068,"rsi_14":41.55,"sma_20":16688.5,"sma_60":16924.5,"sma_120":17908.67},{"date":"2025-01-03","open":16400,"high":17750,"low":16380,"close":17230,"volume":341319,"rsi_14":50.49,"sma_20":16689.0,"sma_60":16902.17,"sma_120":17884.33},{"date":"2025-01-06","open":17230,"high":17690,"low":17130,"close":17200,"volume":188212,"rsi_14":48.51,"sma_20":16717.5,"sma_60":16882.0,"sma_120":17855.58},{"date":"2025-01-07","open":17690,"high":17720,"low":17270,"close":17390,"volume":138253,"rsi_14":54.31,"sma_20":16773.0,"sma_60":16871.83,"sma_120":17826.33},{"date":"2025-01-08","open":17100,"high":17440,"low":17100,"close":17280,"volume":119312,"rsi_14":49.07,"sma_20":16814.5,"sma_60":16863.0,"sma_120":17798.25},{"date":"2025-01-09","open":17130,"high":17300,"low":17010,"close":17090,"volume":166797,"rsi_14":50.27,"sma_20":16867.5,"sma_60":16846.5,"sma_120":17769.83},{"date":"2025-01-10","open":17010,"high":17340,"low":17010,"close":17080,"volume":118079,"rsi_14":50.55,"sma_20":16877.0,"sma_60":16832.5,"sma_120":17737.58},{"date":"2025-01-13","open":17050,"high":17250,"low":16910,"close":17060,"volume":111020,"rsi_14":53.03,"sma_20":16870.5,"sma_60":16819.33,"sma_120":17708.08},{"date":"2025-01-14","open":16960,"high":17380,"low":16820,"close":17180,"volume":110596,"rsi_14":50.46,"sma_20":16863.5,"sma_60":16808.33,"sma_120":17682.92},{"date":"2025-01-15","open":17200,"high":17240,"low":16600,"close":16740,"volume":188181,"rsi_14":49.26,"sma_20":16848.0,"sma_60":16790.17,"sma_120":17654.5},{"date":"2025-01-16","open":16900,"high":17250,"low":16860,"close":17090,"volume":139195,"rsi_14":61.28,"sma_20":16835.0,"sma_60":16779.83,"sma_120":17629.83},{"date":"2025-01-17","open":17090,"high":17290,"low":16950,"close":17280,"volume":150667,"rsi_14":71.2,"sma_20":16845.5,"sma_60":16782.33,"sma_120":17607.5},{"date":"2025-01-20","open":17280,"high":18000,"low":17160,"close":17710,"volume":313860,"rsi_14":76.68,"sma_20":16879.0,"sma_60":16788.83,"sma_120":17592.75},{"date":"2025-01-21","open":17770,"high":17770,"low":16960,"close":17220,"volume":187521,"rsi_14":66.41,"sma_20":16897.5,"sma_60":16789.17,"sma_120":17575.17},{"date":"2025-01-22","open":17350,"high":17730,"low":17110,"close":17110,"volume":168798,"rsi_14":61.22,"sma_20":16895.5,"sma_60":16791.0,"sma_120":17555.67},{"date":"2025-01-23","open":17100,"high":17210,"low":16570,"close":16580,"volume":212630,"rsi_14":39.88,"sma_20":16885.0,"sma_60":16775.67,"sma_120":17534.67},{"date":"2025-01-24","open":16600,"high":17020,"low":16520,"close":16720,"volume":127322,"rsi_14":42.77,"sma_20":16903.5,"sma_60":16745.0,"sma_120":17515.83},{"date":"2025-01-31","open":16890,"high":16890,"low":16100,"close":16300,"volume":243665,"rsi_14":34.65,"sma_20":16920.0,"sma_60":16727.83,"sma_120":17487.25},{"date":"2025-02-03","open":16020,"high":16150,"low":15550,"close":15550,"volume":302343,"rsi_14":29.36,"sma_20":16903.5,"sma_60":16696.17,"sma_120":17454.08},{"date":"2025-02-04","open":15800,"high":16200,"low":15730,"close":15920,"volume":150027,"rsi_14":36.61,"sma_20":16901.5,"sma_60":16675.67,"sma_120":17419.67},{"date":"2025-02-05","open":15920,"high":16340,"low":15870,"close":15920,"volume":134420,"rsi_14":36.7,"sma_20":16882.5,"sma_60":16646.5,"sma_120":17382.75},{"date":"2025-02-06","open":16150,"high":16340,"low":15920,"close":16200,"volume":157549,"rsi_14":40.69,"sma_20":16831.0,"sma_60":16616.83,"sma_120":17355.0},{"date":"2025-02-07","open":16050,"high":16250,"low":15850,"close":15850,"volume":189471,"rsi_14":36.29,"sma_20":16763.5,"sma_60":16598.17,"sma_120":17347.92},{"date":"2025-02-10","open":15580,"high":15660,"low":15100,"close":15450,"volume":323176,"rsi_14":36.59,"sma_20":16666.5,"sma_60":16579.5,"sma_120":17332.75},{"date":"2025-02-11","open":15450,"high":15750,"low":15370,"close":15430,"volume":210833,"rsi_14":31.47,"sma_20":16574.0,"sma_60":16556.0,"sma_120":17315.25},{"date":"2025-02-12","open":15500,"high":15590,"low":15270,"close":15270,"volume":269801,"rsi_14":27.42,"sma_20":16483.0,"sma_60":16542.67,"sma_120":17295.42},{"date":"2025-02-13","open":15290,"high":15960,"low":15290,"close":15780,"volume":342703,"rsi_14":28.7,"sma_20":16418.0,"sma_60":16548.67,"sma_120":17276.92},{"date":"2025-02-14","open":15900,"high":16270,"low":15780,"close":15970,"volume":240067,"rsi_14":35.22,"sma_20":16363.5,"sma_60":16572.5,"sma_120":17257.5},{"date":"2025-02-17","open":16130,"high":16430,"low":16010,"close":16280,"volume":241878,"rsi_14":40.63,"sma_20":16318.5,"sma_60":16602.5,"sma_120":17239.75},{"date":"2025-02-18","open":16320,"high":16500,"low":16200,"close":16450,"volume":233069,"rsi_14":48.4,"sma_20":16304.0,"sma_60":16626.67,"sma_120":17219.58},{"date":"2025-02-19","open":16700,"high":17200,"low":16540,"close":16990,"volume":361264,"rsi_14":53.02,"sma_20":16299.0,"sma_60":16646.0,"sma_120":17203.75},{"date":"2025-02-20","open":16920,"high":17100,"low":16620,"close":16660,"volume":181580,"rsi_14":54.11,"sma_20":16268.0,"sma_60":16659.83,"sma_120":17189.42},{"date":"2025-02-21","open":16530,"high":16790,"low":16450,"close":16630,"volume":126091,"rsi_14":64.75,"sma_20":16214.0,"sma_60":16683.33,"sma_120":17171.75},{"date":"2025-02-24","open":16300,"high":16750,"low":16300,"close":16690,"volume":118829,"rsi_14":61.49,"sma_20":16187.5,"sma_60":16711.17,"sma_120":17154.33},{"date":"2025-02-25","open":16530,"high":16530,"low":16230,"close":16300,"volume":157277,"rsi_14":55.08,"sma_20":16147.0,"sma_60":16732.83,"sma_120":17136.58},{"date":"2025-02-26","open":16300,"high":17150,"low":16250,"close":17070,"volume":335202,"rsi_14":60.28,"sma_20":16171.5,"sma_60":16733.17,"sma_120":17126.0},{"date":"2025-02-27","open":17100,"high":17850,"low":17010,"close":17340,"volume":417287,"rsi_14":67.95,"sma_20":16202.5,"sma_60":16724.0,"sma_120":17118.42},{"date":"2025-02-28","open":17110,"high":17430,"low":16470,"close":16540,"volume":358868,"rsi_14":61.98,"sma_20":16214.5,"sma_60":16716.5,"sma_120":17101.0},{"date":"2025-03-04","open":16380,"high":16540,"low":15600,"close":15620,"volume":462852,"rsi_14":51.74,"sma_20":16218.0,"sma_60":16665.5,"sma_120":17076.33},{"date":"2025-03-05","open":15730,"high":16350,"low":15730,"close":16340,"volume":216394,"rsi_14":58.9,"sma_20":16239.0,"sma_60":16630.17,"sma_120":17058.08},{"date":"2025-03-06","open":16300,"high":16540,"low":15990,"close":16150,"volume":154259,"rsi_14":53.25,"sma_20":16250.5,"sma_60":16607.17,"sma_120":17036.83},{"date":"2025-03-07","open":15980,"high":16120,"low":15690,"close":15890,"volume":148116,"rsi_14":49.31,"sma_20":16235.0,"sma_60":16585.0,"sma_120":17015.58},{"date":"2025-03-10","open":15950,"high":16050,"low":15800,"close":15990,"volume":75762,"rsi_14":47.39,"sma_20":16242.0,"sma_60":16574.33,"sma_120":16993.92},{"date":"2025-03-11","open":15550,"high":15900,"low":15300,"close":15790,"volume":225421,"rsi_14":44.09,"sma_20":16259.0,"sma_60":16566.17,"sma_120":16978.33},{"date":"2025-03-12","open":15790,"high":16100,"low":15780,"close":15840,"volume":117199,"rsi_14":38.7,"sma_20":16279.5,"sma_60":16556.0,"sma_120":16963.25},{"date":"2025-03-13","open":15860,"high":16130,"low":15750,"close":15810,"volume":201499,"rsi_14":41.13,"sma_20":16306.5,"sma_60":16552.33,"sma_120":16952.33},{"date":"2025-03-14","open":15850,"high":16050,"low":15690,"close":15910,"volume":130439,"rsi_14":42.59,"sma_20":16313.0,"sma_60":16536.0,"sma_120":16942.75},{"date":"2025-03-17","open":15920,"high":16500,"low":15920,"close":16280,"volume":191783,"rsi_14":46.03,"sma_20":16328.5,"sma_60":16520.83,"sma_120":16936.33},{"date":"2025-03-18","open":16280,"high":16490,"low":15990,"close":16020,"volume":122928,"rsi_14":47.22,"sma_20":16315.5,"sma_60":16499.17,"sma_120":16925.33},{"date":"2025-03-19","open":16010,"high":16210,"low":15910,"close":16000,"volume":90861,"rsi_14":37.53,"sma_20":16293.0,"sma_60":16481.67,"sma_120":16904.42},{"date":"2025-03-20","open":16050,"high":16170,"low":15820,"close":15880,"volume":127145,"rsi_14":32.37,"sma_20":16237.5,"sma_60":16457.17,"sma_120":16883.92},{"date":"2025-03-21","open":15750,"high":15880,"low":15380,"close":15400,"volume":368541,"rsi_14":35.08,"sma_20":16174.5,"sma_60":16429.33,"sma_120":16856.08},{"date":"2025-03-24","open":15370,"high":15520,"low":15270,"close":15400,"volume":83084,"rsi_14":46.21,"sma_20":16113.0,"sma_60":16402.0,"sma_120":16827.17},{"date":"2025-03-25","open":15360,"high":15540,"low":15290,"close":15320,"volume":105161,"rsi_14":27.43,"sma_20":16044.5,"sma_60":16376.5,"sma_120":16797.25},{"date":"2025-03-26","open":15380,"high":15500,"low":15270,"close":15500,"volume":66438,"rsi_14":35.56,"sma_20":16004.5,"sma_60":16349.0,"sma_120":16767.42},{"date":"2025-03-27","open":15380,"high":15410,"low":15120,"close":15120,"volume":105437,"rsi_14":33.76,"sma_20":15907.0,"sma_60":16321.17,"sma_120":16736.33},{"date":"2025-03-28","open":15050,"high":15190,"low":14870,"close":14900,"volume":118682,"rsi_14":28.11,"sma_20":15785.0,"sma_60":16297.0,"sma_120":16699.67},{"date":"2025-03-31","open":14500,"high":14740,"low":13810,"close":13910,"volume":357710,"rsi_14":21.34,"sma_20":15653.5,"sma_60":16262.67,"sma_120":16654.25},{"date":"2025-04-01","open":13300,"high":13900,"low":13070,"close":13750,"volume":268500,"rsi_14":19.17,"sma_20":15560.0,"sma_60":16227.17,"sma_120":16610.67},{"date":"2025-04-02","open":13670,"high":13890,"low":13400,"close":13430,"volume":158018,"rsi_14":17.66,"sma_20":15414.5,"sma_60":16185.0,"sma_120":16569.75},{"date":"2025-04-03","open":12910,"high":13200,"low":12500,"close":13100,"volume":195259,"rsi_14":14.07,"sma_20":15262.0,"sma_60":16131.67,"sma_120":16528.08},{"date":"2025-04-04","open":12870,"high":14560,"low":12870,"close":14500,"volume":293715,"rsi_14":31.98,"sma_20":15192.5,"sma_60":16086.17,"sma_120":16494.17},{"date":"2025-04-07","open":14000,"high":14220,"low":13300,"close":13310,"volume":202818,"rsi_14":26.92,"sma_20":15058.5,"sma_60":16021.33,"sma_120":16451.67},{"date":"2025-04-08","open":13560,"high":13950,"low":13310,"close":13330,"volume":135553,"rsi_14":27.26,"sma_20":14935.5,"sma_60":15953.67,"sma_120":16412.75},{"date":"2025-04-09","open":12760,"high":13660,"low":12670,"close":12770,"volume":172030,"rsi_14":25.36,"sma_20":14782.0,"sma_60":15878.5,"sma_120":16370.75},{"date":"2025-04-10","open":13330,"high":13660,"low":13060,"close":13640,"volume":142976,"rsi_14":36.87,"sma_20":14673.5,"sma_60":15821.0,"sma_120":16333.75},{"date":"2025-04-11","open":13250,"high":13900,"low":13240,"close":13870,"volume":129315,"rsi_14":38.96,"sma_20":14571.5,"sma_60":15767.5,"sma_120":16300.0},{"date":"2025-04-14","open":13880,"high":14050,"low":13790,"close":13860,"volume":103082,"rsi_14":39.36,"sma_20":14450.5,"sma_60":15714.17,"sma_120":16266.75},{"date":"2025-04-15","open":13900,"high":14030,"low":13850,"close":14000,"volume":78376,"rsi_14":39.0,"sma_20":14349.5,"sma_60":15661.17,"sma_120":16234.75},{"date":"2025-04-16","open":14000,"high":14440,"low":13890,"close":13920,"volume":135222,"rsi_14":40.8,"sma_20":14245.5,"sma_60":15614.17,"sma_120":16202.17},{"date":"2025-04-17","open":13990,"high":14340,"low":13870,"close":14150,"volume":105174,"rsi_14":44.26,"sma_20":14159.0,"sma_60":15565.17,"sma_120":16172.5},{"date":"2025-04-18","open":14360,"high":14470,"low":14150,"close":14310,"volume":124397,"rsi_14":53.51,"sma_20":14104.5,"sma_60":15515.67,"sma_120":16149.0},{"date":"2025-04-21","open":14420,"high":14490,"low":14110,"close":14210,"volume":78888,"rsi_14":54.08,"sma_20":14045.0,"sma_60":15457.33,"sma_120":16123.08},{"date":"2025-04-22","open":14240,"high":14360,"low":14150,"close":14190,"volume":142140,"rsi_14":57.12,"sma_20":13988.5,"sma_60":15406.83,"sma_120":16098.0},{"date":"2025-04-23","open":14510,"high":16130,"low":14500,"close":15200,"volume":866892,"rsi_14":67.44,"sma_20":13973.5,"sma_60":15375.0,"sma_120":16083.0},{"date":"2025-04-24","open":15520,"high":15530,"low":14970,"close":15240,"volume":182984,"rsi_14":57.94,"sma_20":13979.5,"sma_60":15352.67,"sma_120":16064.17},{"date":"2025-04-25","open":15490,"high":15850,"low":15260,"close":15510,"volume":376717,"rsi_14":79.41,"sma_20":14010.0,"sma_60":15332.5,"sma_120":16038.75},{"date":"2025-04-28","open":15670,"high":15670,"low":15040,"close":15400,"volume":118757,"rsi_14":77.02,"sma_20":14084.5,"sma_60":15317.5,"sma_120":16022.67},{"date":"2025-04-29","open":15600,"high":15660,"low":15450,"close":15480,"volume":106895,"rsi_14":90.45,"sma_20":14171.0,"sma_60":15316.33,"sma_120":16006.25},{"date":"2025-04-30","open":15240,"high":15470,"low":15050,"close":15260,"volume":159791,"rsi_14":80.0,"sma_20":14262.5,"sma_60":15305.33,"sma_120":15990.5},{"date":"2025-05-02","open":14950,"high":15140,"low":14510,"close":14940,"volume":175731,"rsi_14":69.18,"sma_20":14354.5,"sma_60":15289.0,"sma_120":15967.75},{"date":"2025-05-07","open":14980,"high":15740,"low":14950,"close":15560,"volume":285646,"rsi_14":75.0,"sma_20":14407.5,"sma_60":15278.33,"sma_120":15947.58},{"date":"2025-05-08","open":15600,"high":16250,"low":15530,"close":16250,"volume":433875,"rsi_14":78.48,"sma_20":14554.5,"sma_60":15285.0,"sma_120":15941.58},{"date":"2025-05-09","open":16310,"high":16310,"low":15700,"close":16010,"volume":216901,"rsi_14":75.43,"sma_20":14688.5,"sma_60":15294.33,"sma_120":15936.92},{"date":"2025-05-12","open":16060,"high":16540,"low":16010,"close":16280,"volume":222337,"rsi_14":75.66,"sma_20":14864.0,"sma_60":15308.5,"sma_120":15932.25},{"date":"2025-05-13","open":16120,"high":16370,"low":15990,"close":16020,"volume":139691,"rsi_14":70.12,"sma_20":14983.0,"sma_60":15321.0,"sma_120":15931.83},{"date":"2025-05-14","open":16270,"high":17340,"low":16270,"close":17150,"volume":565816,"rsi_14":77.84,"sma_20":15147.0,"sma_60":15343.83,"sma_120":15946.25},{"date":"2025-05-15","open":17210,"high":17300,"low":16770,"close":16960,"volume":211246,"rsi_14":75.41,"sma_20":15302.0,"sma_60":15360.33,"sma_120":15966.42},{"date":"2025-05-16","open":17610,"high":18020,"low":17200,"close":18020,"volume":769235,"rsi_14":75.64,"sma_20":15503.0,"sma_60":15389.33,"sma_120":15995.92},{"date":"2025-05-19","open":18650,"high":18700,"low":17100,"close":17400,"volume":506269,"rsi_14":67.76,"sma_20":15677.0,"sma_60":15405.17,"sma_120":16015.92},{"date":"2025-05-20","open":17320,"high":17730,"low":17270,"close":17560,"volume":306879,"rsi_14":67.17,"sma_20":15847.5,"sma_60":15414.67,"sma_120":16030.33},{"date":"2025-05-21","open":17440,"high":17560,"low":17050,"close":17190,"volume":203274,"rsi_14":64.37,"sma_20":15991.5,"sma_60":15423.5,"sma_120":16041.67},{"date":"2025-05-22","open":16900,"high":17190,"low":16580,"close":16680,"volume":353330,"rsi_14":59.01,"sma_20":16115.0,"sma_60":15424.33,"sma_120":16053.83},{"date":"2025-05-23","open":16680,"high":16810,"low":16310,"close":16710,"volume":155086,"rsi_14":61.21,"sma_20":16241.0,"sma_60":15424.67,"sma_120":16067.92},{"date":"2025-05-26","open":16800,"high":17110,"low":16400,"close":16600,"volume":168570,"rsi_14":63.26,"sma_20":16311.0,"sma_60":15429.67,"sma_120":16081.25},{"date":"2025-05-27","open":16440,"high":16670,"low":16440,"close":16620,"volume":121166,"rsi_14":59.36,"sma_20":16380.0,"sma_60":15422.17,"sma_120":16077.67},{"date":"2025-05-28","open":16590,"high":16590,"low":16090,"close":16190,"volume":317308,"rsi_14":49.44,"sma_20":16414.0,"sma_60":15403.0,"sma_120":16063.5},{"date":"2025-05-29","open":16250,"high":16800,"low":16200,"close":16650,"volume":197989,"rsi_14":55.69,"sma_20":16476.5,"sma_60":15404.83,"sma_120":16060.67},{"date":"2025-05-30","open":16790,"high":17080,"low":16750,"close":16820,"volume":292405,"rsi_14":54.89,"sma_20":16543.5,"sma_60":15424.83,"sma_120":16045.17},{"date":"2025-06-02","open":17200,"high":18000,"low":16700,"close":17870,"volume":545554,"rsi_14":64.66,"sma_20":16674.0,"sma_60":15450.33,"sma_120":16040.25},{"date":"2025-06-04","open":18880,"high":18880,"low":17790,"close":18040,"volume":477198,"rsi_14":58.32,"sma_20":16829.0,"sma_60":15481.83,"sma_120":16044.5},{"date":"2025-06-05","open":18410,"high":18730,"low":17820,"close":18250,"volume":452638,"rsi_14":62.01,"sma_20":16963.5,"sma_60":15521.17,"sma_120":16053.08},{"date":"2025-06-09","open":18300,"high":18380,"low":17800,"close":18070,"volume":364619,"rsi_14":50.56,"sma_20":17054.5,"sma_60":15555.83,"sma_120":16065.08},{"date":"2025-06-10","open":18390,"high":20750,"low":18250,"close":19160,"volume":2411022,"rsi_14":67.74,"sma_20":17212.0,"sma_60":15612.0,"sma_120":16089.08},{"date":"2025-06-11","open":19410,"high":19550,"low":19000,"close":19230,"volume":600960,"rsi_14":67.15,"sma_20":17359.5,"sma_60":15668.5,"sma_120":16112.25},{"date":"2025-06-12","open":19250,"high":19600,"low":19050,"close":19280,"volume":1321264,"rsi_14":72.97,"sma_20":17522.5,"sma_60":15726.33,"sma_120":16139.33},{"date":"2025-06-13","open":19570,"high":19590,"low":18270,"close":18550,"volume":596324,"rsi_14":69.6,"sma_20":17592.5,"sma_60":15770.33,"sma_120":16153.17},{"date":"2025-06-16","open":18140,"high":19750,"low":18020,"close":19190,"volume":553067,"rsi_14":73.05,"sma_20":17704.0,"sma_60":15818.83,"sma_120":16169.83},{"date":"2025-06-17","open":19500,"high":19570,"low":18490,"close":18950,"volume":403132,"rsi_14":71.32,"sma_20":17750.5,"sma_60":15867.67,"sma_120":16183.42},{"date":"2025-06-18","open":18670,"high":18820,"low":18500,"close":18690,"volume":220160,"rsi_14":68.0,"sma_20":17815.0,"sma_60":15912.5,"sma_120":16197.08},{"date":"2025-06-19","open":19190,"high":19660,"low":18910,"close":19400,"volume":505336,"rsi_14":76.62,"sma_20":17907.0,"sma_60":15971.17,"sma_120":16214.17},{"date":"2025-06-20","open":21700,"high":24600,"low":21400,"close":23450,"volume":8128265,"rsi_14":85.34,"sma_20":18220.0,"sma_60":16105.33,"sma_120":16267.33},{"date":"2025-06-23","open":22350,"high":25500,"low":22200,"close":23950,"volume":3652855,"rsi_14":85.83,"sma_20":18583.5,"sma_60":16247.83,"sma_120":16324.92},{"date":"2025-06-24","open":24450,"high":24500,"low":23250,"close":24000,"volume":795243,"rsi_14":84.25,"sma_20":18948.0,"sma_60":16392.5,"sma_120":16384.5},{"date":"2025-06-25","open":24750,"high":24850,"low":23400,"close":23500,"volume":608476,"rsi_14":79.42,"sma_20":19293.0,"sma_60":16525.83,"sma_120":16437.42},{"date":"2025-06-26","open":23300,"high":24050,"low":22500,"close":23050,"volume":493491,"rsi_14":75.21,"sma_20":19614.5,"sma_60":16658.0,"sma_120":16489.58},{"date":"2025-06-27","open":23450,"high":23450,"low":22500,"close":22600,"volume":305718,"rsi_14":73.14,"sma_20":19935.0,"sma_60":16786.33,"sma_120":16541.67},{"date":"2025-06-30","open":23500,"high":24000,"low":22450,"close":22450,"volume":669770,"rsi_14":68.59,"sma_20":20225.0,"sma_60":16928.67,"sma_120":16595.67},{"date":"2025-07-01","open":23400,"high":23900,"low":23100,"close":23550,"volume":681798,"rsi_14":71.86,"sma_20":20561.5,"sma_60":17092.0,"sma_120":16659.58},{"date":"2025-07-02","open":23500,"high":23500,"low":22500,"close":22800,"volume":362170,"rsi_14":66.64,"sma_20":20808.0,"sma_60":17248.17,"sma_120":16716.58},{"date":"2025-07-03","open":22700,"high":23100,"low":22550,"close":22900,"volume":273822,"rsi_14":71.86,"sma_20":21051.0,"sma_60":17411.5,"sma_120":16771.58},{"date":"2025-07-04","open":22950,"high":23000,"low":21550,"close":21700,"volume":343102,"rsi_14":61.94,"sma_20":21223.5,"sma_60":17531.5,"sma_120":16808.83},{"date":"2025-07-07","open":21350,"high":22000,"low":21150,"close":21950,"volume":196042,"rsi_14":64.26,"sma_20":21417.5,"sma_60":17675.5,"sma_120":16848.42},{"date":"2025-07-08","open":21750,"high":22400,"low":21700,"close":22300,"volume":267723,"rsi_14":67.01,"sma_20":21574.5,"sma_60":17825.0,"sma_120":16889.33},{"date":"2025-07-09","open":22700,"high":23150,"low":22250,"close":22750,"volume":311212,"rsi_14":66.18,"sma_20":21750.5,"sma_60":17991.33,"sma_120":16934.92},{"date":"2025-07-10","open":24500,"high":25450,"low":23650,"close":24300,"volume":1991286,"rsi_14":55.41,"sma_20":22001.5,"sma_60":18169.0,"sma_120":16995.0},{"date":"2025-07-11","open":24150,"high":24350,"low":23750,"close":24000,"volume":460760,"rsi_14":50.33,"sma_20":22274.0,"sma_60":18337.83,"sma_120":17052.67},{"date":"2025-07-14","open":23850,"high":23900,"low":22850,"close":23200,"volume":348727,"rsi_14":45.24,"sma_20":22474.5,"sma_60":18493.5,"sma_120":17103.83},{"date":"2025-07-15","open":23350,"high":23500,"low":23000,"close":23150,"volume":168291,"rsi_14":47.8,"sma_20":22684.5,"sma_60":18646.0,"sma_120":17153.58},{"date":"2025-07-16","open":23150,"high":23200,"low":22400,"close":22950,"volume":178305,"rsi_14":49.35,"sma_20":22897.5,"sma_60":18796.5,"sma_120":17205.33},{"date":"2025-07-17","open":23100,"high":23150,"low":22200,"close":22450,"volume":247411,"rsi_14":49.03,"sma_20":23050.0,"sma_60":18934.83,"sma_120":17250.0},{"date":"2025-07-18","open":22400,"high":22700,"low":22300,"close":22400,"volume":210129,"rsi_14":49.67,"sma_20":22997.5,"sma_60":19069.67,"sma_120":17292.67},{"date":"2025-07-21","open":22400,"high":22950,"low":22400,"close":22800,"volume":182184,"rsi_14":44.6,"sma_20":22940.0,"sma_60":19212.83,"sma_120":17335.08},{"date":"2025-07-22","open":23200,"high":23200,"low":22050,"close":22100,"volume":343652,"rsi_14":44.93,"sma_20":22845.0,"sma_60":19344.67,"sma_120":17375.75},{"date":"2025-07-23","open":22200,"high":22350,"low":21600,"close":22200,"volume":193807,"rsi_14":44.93,"sma_20":22780.0,"sma_60":19461.33,"sma_120":17418.17},{"date":"2025-07-24","open":22450,"high":22700,"low":22000,"close":22650,"volume":284015,"rsi_14":57.72,"sma_20":22760.0,"sma_60":19584.83,"sma_120":17468.75},{"date":"2025-07-25","open":24250,"high":25300,"low":22900,"close":23850,"volume":1700152,"rsi_14":63.38,"sma_20":22822.5,"sma_60":19723.83,"sma_120":17528.17},{"date":"2025-07-28","open":23400,"high":23850,"low":22800,"close":23650,"volume":508957,"rsi_14":59.71,"sma_20":22882.5,"sma_60":19861.33,"sma_120":17589.42},{"date":"2025-07-29","open":24000,"high":24050,"low":23300,"close":23850,"volume":331785,"rsi_14":58.21,"sma_20":22897.5,"sma_60":20000.83,"sma_120":17658.58},{"date":"2025-07-30","open":23850,"high":24850,"low":23600,"close":24200,"volume":740229,"rsi_14":49.09,"sma_20":22967.5,"sma_60":20149.83,"sma_120":17727.58},{"date":"2025-07-31","open":24350,"high":24400,"low":22900,"close":23400,"volume":517033,"rsi_14":45.0,"sma_20":22992.5,"sma_60":20290.83,"sma_120":17789.92},{"date":"2025-08-01","open":22850,"high":22850,"low":21800,"close":22000,"volume":434281,"rsi_14":40.91,"sma_20":23007.5,"sma_60":20398.17,"sma_120":17838.25},{"date":"2025-08-04","open":21650,"high":22450,"low":21300,"close":22150,"volume":310113,"rsi_14":42.54,"sma_20":23017.5,"sma_60":20496.5,"sma_120":17890.75},{"date":"2025-08-05","open":22250,"high":23150,"low":22250,"close":22700,"volume":171850,"rsi_14":48.23,"sma_20":23037.5,"sma_60":20608.0,"sma_120":17951.17},{"date":"2025-08-06","open":22900,"high":24500,"low":22800,"close":23650,"volume":661310,"rsi_14":58.0,"sma_20":23082.5,"sma_60":20730.83,"sma_120":18019.67},{"date":"2025-08-07","open":23600,"high":23700,"low":23100,"close":23700,"volume":145635,"rsi_14":58.67,"sma_20":23052.5,"sma_60":20858.83,"sma_120":18089.92},{"date":"2025-08-08","open":23700,"high":24300,"low":23400,"close":24250,"volume":508482,"rsi_14":59.48,"sma_20":23065.0,"sma_60":20977.17,"sma_120":18160.5},{"date":"2025-08-11","open":24000,"high":25350,"low":23400,"close":24550,"volume":820060,"rsi_14":66.9,"sma_20":23132.5,"sma_60":21103.67,"sma_120":18232.0},{"date":"2025-08-12","open":24550,"high":24650,"low":23650,"close":23850,"volume":265639,"rsi_14":60.51,"sma_20":23167.5,"sma_60":21200.83,"sma_120":18295.08},{"date":"2025-08-13","open":24600,"high":25450,"low":24400,"close":24850,"volume":1039251,"rsi_14":63.1,"sma_20":23262.5,"sma_60":21325.0,"sma_120":18365.08},{"date":"2025-08-14","open":25000,"high":28350,"low":24650,"close":26150,"volume":4296221,"rsi_14":63.53,"sma_20":23447.5,"sma_60":21468.17,"sma_120":18441.42},{"date":"2025-08-18","open":26500,"high":26600,"low":25600,"close":26350,"volume":657374,"rsi_14":65.88,"sma_20":23645.0,"sma_60":21620.83,"sma_120":18522.17},{"date":"2025-08-19","open":26800,"high":26950,"low":25650,"close":26250,"volume":552042,"rsi_14":64.29,"sma_20":23817.5,"sma_60":21780.33,"sma_120":18602.33},{"date":"2025-08-20","open":24850,"high":25050,"low":23700,"close":24500,"volume":832422,"rsi_14":51.53,"sma_20":23937.5,"sma_60":21910.17,"sma_120":18667.42},{"date":"2025-08-21","open":24750,"high":25350,"low":24250,"close":24800,"volume":369585,"rsi_14":57.53,"sma_20":24067.5,"sma_60":22046.83,"sma_120":18738.25},{"date":"2025-08-22","open":24850,"high":27800,"low":24750,"close":26400,"volume":1907941,"rsi_14":73.16,"sma_20":24255.0,"sma_60":22209.83,"sma_120":18816.0},{"date":"2025-08-25","open":27350,"high":27400,"low":26600,"close":27300,"volume":492639,"rsi_14":75.12,"sma_20":24427.5,"sma_60":22395.0,"sma_120":18899.0},{"date":"2025-08-26","open":26800,"high":27650,"low":26800,"close":27500,"volume":407137,"rsi_14":74.24,"sma_20":24620.0,"sma_60":22575.83,"sma_120":18990.33},{"date":"2025-08-27","open":29450,"high":31350,"low":26700,"close":26850,"volume":5043120,"rsi_14":66.67,"sma_20":24770.0,"sma_60":22743.0,"sma_120":19083.92},{"date":"2025-08-28","open":26550,"high":27625,"low":26150,"close":27050,"volume":639938,"rsi_14":67.18,"sma_20":24912.5,"sma_60":22896.0,"sma_120":19173.17},{"date":"2025-08-29","open":27800,"high":29300,"low":27550,"close":28600,"volume":1791630,"rsi_14":70.23,"sma_20":25172.5,"sma_60":23072.0,"sma_120":19276.92},{"date":"2025-09-01","open":28650,"high":28700,"low":25850,"close":26100,"volume":2387778,"rsi_14":55.98,"sma_20":25377.5,"sma_60":23202.83,"sma_120":19362.0},{"date":"2025-09-02","open":26300,"high":26550,"low":25050,"close":25950,"volume":1080713,"rsi_14":58.47,"sma_20":25567.5,"sma_60":23334.17,"sma_120":19445.0},{"date":"2025-09-03","open":25850,"high":25900,"low":24800,"close":25250,"volume":803536,"rsi_14":51.65,"sma_20":25695.0,"sma_60":23435.67,"sma_120":19523.83},{"date":"2025-09-04","open":25200,"high":25500,"low":24500,"close":24700,"volume":756068,"rsi_14":43.61,"sma_20":25747.5,"sma_60":23526.83,"sma_120":19597.67},{"date":"2025-09-05","open":24800,"high":25250,"low":24300,"close":25050,"volume":718824,"rsi_14":44.35,"sma_20":25815.0,"sma_60":23623.0,"sma_120":19674.67},{"date":"2025-09-08","open":25200,"high":25350,"low":24650,"close":25150,"volume":454041,"rsi_14":45.22,"sma_20":25860.0,"sma_60":23733.0,"sma_120":19751.67},{"date":"2025-09-09","open":25150,"high":25800,"low":24800,"close":25200,"volume":571693,"rsi_14":53.57,"sma_20":25892.5,"sma_60":23833.17,"sma_120":19826.0},{"date":"2025-09-10","open":25500,"high":27100,"low":25450,"close":26550,"volume":1396214,"rsi_14":58.06,"sma_20":26027.5,"sma_60":23959.83,"sma_120":19913.75},{"date":"2025-09-11","open":27750,"high":31000,"low":27350,"close":30750,"volume":11242390,"rsi_14":66.17,"sma_20":26322.5,"sma_60":24160.83,"sma_120":20036.67},{"date":"2025-09-12","open":32350,"high":33600,"low":30650,"close":32750,"volume":9217165,"rsi_14":68.73,"sma_20":26652.5,"sma_60":24383.33,"sma_120":20177.25},{"date":"2025-09-15","open":32250,"high":33550,"low":31250,"close":33100,"volume":2665108,"rsi_14":69.05,"sma_20":26990.0,"sma_60":24544.17,"sma_120":20324.75},{"date":"2025-09-16","open":32800,"high":33450,"low":31700,"close":31900,"volume":1644010,"rsi_14":66.56,"sma_20":27272.5,"sma_60":24676.67,"sma_120":20462.25},{"date":"2025-09-17","open":32800,"high":34000,"low":31800,"close":32300,"volume":2642718,"rsi_14":66.99,"sma_20":27662.5,"sma_60":24815.0,"sma_120":20603.75},{"date":"2025-09-18","open":33396,"high":35316,"low":32891,"close":33800,"volume":4563767,"rsi_14":66.11,"sma_20":28095.0,"sma_60":24980.83,"sma_120":20753.33},{"date":"2025-09-19","open":33300,"high":33300,"low":31400,"close":32350,"volume":1525016,"rsi_14":72.89,"sma_20":28392.5,"sma_60":25135.83,"sma_120":20896.92},{"date":"2025-09-22","open":32350,"high":32400,"low":30550,"close":30850,"volume":1592869,"rsi_14":66.33,"sma_20":28570.0,"sma_60":25273.33,"sma_120":21029.83},{"date":"2025-09-23","open":31200,"high":31200,"low":29950,"close":30000,"volume":1701977,"rsi_14":65.68,"sma_20":28695.0,"sma_60":25399.17,"sma_120":21163.92},{"date":"2025-09-24","open":30050,"high":30500,"low":29300,"close":29700,"volume":927569,"rsi_14":66.78,"sma_20":28837.5,"sma_60":25501.67,"sma_120":21296.83},{"date":"2025-09-25","open":29900,"high":30250,"low":29000,"close":29150,"volume":1127701,"rsi_14":63.58,"sma_20":28942.5,"sma_60":25607.5,"sma_120":21427.83},{"date":"2025-09-26","open":29750,"high":30450,"low":29150,"close":30200,"volume":1861383,"rsi_14":65.73,"sma_20":29022.5,"sma_60":25729.17,"sma_120":21570.33},{"date":"2025-09-29","open":30350,"high":30400,"low":28550,"close":29150,"volume":1050034,"rsi_14":61.58,"sma_20":29175.0,"sma_60":25853.33,"sma_120":21692.42},{"date":"2025-09-30","open":29100,"high":29700,"low":28450,"close":28500,"volume":606749,"rsi_14":55.96,"sma_20":29302.5,"sma_60":25962.5,"sma_120":21819.0},{"date":"2025-10-01","open":29250,"high":30850,"low":28450,"close":28600,"volume":2056323,"rsi_14":41.22,"sma_20":29470.0,"sma_60":26067.5,"sma_120":21946.25},{"date":"2025-10-02","open":29900,"high":30900,"low":29250,"close":30700,"volume":2067124,"rsi_14":41.7,"sma_20":29770.0,"sma_60":26200.0,"sma_120":22095.67},{"date":"2025-10-10","open":31450,"high":33000,"low":31050,"close":32700,"volume":2030023,"rsi_14":48.57,"sma_20":30152.5,"sma_60":26340.0,"sma_120":22254.5},{"date":"2025-10-13","open":31550,"high":32300,"low":31200,"close":31700,"volume":1187728,"rsi_14":49.28,"sma_20":30480.0,"sma_60":26468.33,"sma_120":22403.08},{"date":"2025-10-14","open":33500,"high":34500,"low":30850,"close":31050,"volume":2295279,"rsi_14":45.55,"sma_20":30772.5,"sma_60":26599.17,"sma_120":22546.33},{"date":"2025-10-15","open":31600,"high":33400,"low":31200,"close":33200,"volume":1407506,"rsi_14":49.17,"sma_20":31105.0,"sma_60":26766.67,"sma_120":22706.33},{"date":"2025-10-16","open":33400,"high":34800,"low":32550,"close":34500,"volume":1928691,"rsi_14":57.05,"sma_20":31292.5,"sma_60":26959.17,"sma_120":22877.83},{"date":"2025-10-17","open":33750,"high":33900,"low":32450,"close":32950,"volume":1493041,"rsi_14":56.86,"sma_20":31302.5,"sma_60":27134.17,"sma_120":23034.5},{"date":"2025-10-20","open":33000,"high":34300,"low":32500,"close":32800,"volume":1029934,"rsi_14":59.59,"sma_20":31287.5,"sma_60":27307.5,"sma_120":23188.58},{"date":"2025-10-21","open":33100,"high":33750,"low":32500,"close":33100,"volume":893456,"rsi_14":61.64,"sma_20":31347.5,"sma_60":27479.17,"sma_120":23346.0},{"date":"2025-10-22","open":33050,"high":33050,"low":30850,"close":31350,"volume":1393291,"rsi_14":56.96,"sma_20":31300.0,"sma_60":27633.33,"sma_120":23489.0},{"date":"2025-10-23","open":30550,"high":31400,"low":30000,"close":30400,"volume":1005945,"rsi_14":50.64,"sma_20":31147.5,"sma_60":27770.0,"sma_120":23615.67},{"date":"2025-10-24","open":30750,"high":31500,"low":30500,"close":31300,"volume":580711,"rsi_14":56.91,"sma_20":31095.0,"sma_60":27914.17,"sma_120":23749.5},{"date":"2025-10-27","open":31800,"high":32400,"low":31000,"close":31400,"volume":856089,"rsi_14":59.67,"sma_20":31122.5,"sma_60":28040.0,"sma_120":23881.92},{"date":"2025-10-28","open":31450,"high":40800,"low":31350,"close":40800,"volume":18098700,"rsi_14":75.1,"sma_20":31662.5,"sma_60":28325.83,"sma_120":24093.58},{"date":"2025-10-29","open":40450,"high":44000,"low":37450,"close":42600,"volume":14399175,"rsi_14":74.79,"sma_20":32307.5,"sma_60":28638.33,"sma_120":24319.58},{"date":"2025-10-30","open":44200,"high":46000,"low":42600,"close":43900,"volume":4089241,"rsi_14":74.03,"sma_20":33045.0,"sma_60":28966.67,"sma_120":24558.25},{"date":"2025-10-31","open":43750,"high":45000,"low":41700,"close":42700,"volume":1772229,"rsi_14":73.4,"sma_20":33670.0,"sma_60":29288.33,"sma_120":24789.58},{"date":"2025-11-03","open":43150,"high":45200,"low":42250,"close":43850,"volume":2269957,"rsi_14":76.67,"sma_20":34405.0,"sma_60":29652.5,"sma_120":25025.33},{"date":"2025-11-04","open":44500,"high":46300,"low":42400,"close":43150,"volume":2559803,"rsi_14":72.06,"sma_20":35137.5,"sma_60":30002.5,"sma_120":25249.5},{"date":"2025-11-05","open":41400,"high":41700,"low":38475,"close":41250,"volume":2091004,"rsi_14":64.58,"sma_20":35770.0,"sma_60":30311.67,"sma_120":25459.83},{"date":"2025-11-06","open":41600,"high":41850,"low":37450,"close":37600,"volume":1950460,"rsi_14":59.21,"sma_20":36115.0,"sma_60":30544.17,"sma_120":25637.5},{"date":"2025-11-07","open":36400,"high":38150,"low":35350,"close":36350,"volume":1214968,"rsi_14":56.74,"sma_20":36297.5,"sma_60":30755.0,"sma_120":25806.92},{"date":"2025-11-10","open":36400,"high":37750,"low":35800,"close":37200,"volume":945618,"rsi_14":57.62,"sma_20":36572.5,"sma_60":30970.83,"sma_120":25974.0},{"date":"2025-11-11","open":38300,"high":38750,"low":36500,"close":37500,"volume":1159868,"rsi_14":62.08,"sma_20":36895.0,"sma_60":31186.67,"sma_120":26145.17},{"date":"2025-11-12","open":37800,"high":37850,"low":36000,"close":36750,"volume":801952,"rsi_14":62.57,"sma_20":37072.5,"sma_60":31401.67,"sma_120":26301.25},{"date":"2025-11-13","open":36750,"high":38050,"low":36350,"close":36900,"volume":717635,"rsi_14":61.43,"sma_20":37192.5,"sma_60":31602.5,"sma_120":26463.75},{"date":"2025-11-14","open":35550,"high":35550,"low":33800,"close":34050,"volume":1387158,"rsi_14":54.86,"sma_20":37247.5,"sma_60":31734.17,"sma_120":26601.17},{"date":"2025-11-17","open":34400,"high":35850,"low":33850,"close":34000,"volume":895658,"rsi_14":31.01,"sma_20":37307.5,"sma_60":31861.67,"sma_120":26741.25},{"date":"2025-11-18","open":33550,"high":34500,"low":32300,"close":32700,"volume":828137,"rsi_14":21.55,"sma_20":37287.5,"sma_60":31969.17,"sma_120":26874.75},{"date":"2025-11-19","open":32650,"high":32700,"low":30600,"close":30900,"volume":1316170,"rsi_14":13.69,"sma_20":37265.0,"sma_60":32075.83,"sma_120":26993.0},{"date":"2025-11-20","open":31400,"high":32500,"low":31200,"close":32000,"volume":643489,"rsi_14":19.94,"sma_20":37345.0,"sma_60":32195.83,"sma_120":27121.33},{"date":"2025-11-21","open":30500,"high":30750,"low":29700,"close":30050,"volume":1399263,"rsi_14":12.9,"sma_20":37282.5,"sma_60":32256.67,"sma_120":27233.25},{"date":"2025-11-24","open":30300,"high":30400,"low":29150,"close":29550,"volume":550850,"rsi_14":13.04,"sma_20":37190.0,"sma_60":32294.17,"sma_120":27344.58},{"date":"2025-11-25","open":30000,"high":30350,"low":28900,"close":30350,"volume":814663,"rsi_14":18.5,"sma_20":36667.5,"sma_60":32341.67,"sma_120":27458.75},{"date":"2025-11-26","open":30450,"high":31300,"low":29650,"close":31200,"volume":710428,"rsi_14":27.93,"sma_20":36097.5,"sma_60":32414.17,"sma_120":27578.58},{"date":"2025-11-27","open":31550,"high":31950,"low":31050,"close":31300,"volume":483628,"rsi_14":31.09,"sma_20":35467.5,"sma_60":32485.0,"sma_120":27690.5},{"date":"2025-11-28","open":31450,"high":32200,"low":31050,"close":31800,"volume":562373,"rsi_14":29.23,"sma_20":34922.5,"sma_60":32538.33,"sma_120":27805.17},{"date":"2025-12-01","open":31900,"high":32100,"low":30700,"close":31300,"volume":497877,"rsi_14":26.52,"sma_20":34295.0,"sma_60":32625.0,"sma_120":27913.92},{"date":"2025-12-02","open":31100,"high":31600,"low":30850,"close":31400,"volume":385001,"rsi_14":28.69,"sma_20":33707.5,"sma_60":32715.83,"sma_120":28025.0},{"date":"2025-12-03","open":31700,"high":32200,"low":31150,"close":32050,"volume":428279,"rsi_14":31.42,"sma_20":33247.5,"sma_60":32829.17,"sma_120":28132.42},{"date":"2025-12-04","open":32100,"high":32300,"low":31050,"close":31400,"volume":375079,"rsi_14":37.79,"sma_20":32937.5,"sma_60":32940.83,"sma_120":28233.83},{"date":"2025-12-05","open":31600,"high":35100,"low":31600,"close":34900,"volume":2949764,"rsi_14":53.15,"sma_20":32865.0,"sma_60":33105.0,"sma_120":28364.0},{"date":"2025-12-08","open":34900,"high":34950,"low":32150,"close":32400,"volume":1470636,"rsi_14":49.03,"sma_20":32625.0,"sma_60":33225.83,"sma_120":28479.42},{"date":"2025-12-09","open":32450,"high":32450,"low":31400,"close":31600,"volume":583731,"rsi_14":52.41,"sma_20":32330.0,"sma_60":33332.5,"sma_120":28582.83},{"date":"2025-12-10","open":31650,"high":32000,"low":30250,"close":30450,"volume":857698,"rsi_14":44.67,"sma_20":32015.0,"sma_60":33397.5,"sma_120":28678.67},{"date":"2025-12-11","open":30650,"high":31000,"low":30250,"close":30350,"volume":563182,"rsi_14":51.18,"sma_20":31687.5,"sma_60":33390.83,"sma_120":28775.83},{"date":"2025-12-12","open":30550,"high":32200,"low":30500,"close":32100,"volume":791458,"rsi_14":59.14,"sma_20":31590.0,"sma_60":33380.0,"sma_120":28881.67},{"date":"2025-12-15","open":31250,"high":31550,"low":30550,"close":31200,"volume":531360,"rsi_14":53.02,"sma_20":31450.0,"sma_60":33348.33,"sma_120":28946.25},{"date":"2025-12-16","open":31100,"high":31350,"low":30250,"close":30400,"volume":467901,"rsi_14":47.14,"sma_20":31335.0,"sma_60":33323.33,"sma_120":29000.0},{"date":"2025-12-17","open":30500,"high":30750,"low":30150,"close":30600,"volume":254532,"rsi_14":47.52,"sma_20":31320.0,"sma_60":33295.0,"sma_120":29055.0},{"date":"2025-12-18","open":29250,"high":29750,"low":28850,"close":29000,"volume":589890,"rsi_14":40.79,"sma_20":31170.0,"sma_60":33220.83,"sma_120":29100.83},{"date":"2025-12-19","open":29500,"high":30350,"low":29300,"close":30100,"volume":451245,"rsi_14":46.2,"sma_20":31172.5,"sma_60":33183.33,"sma_120":29159.58},{"date":"2025-12-22","open":30600,"high":31000,"low":30200,"close":30850,"volume":264090,"rsi_14":48.33,"sma_20":31237.5,"sma_60":33183.33,"sma_120":29228.33},{"date":"2025-12-23","open":31000,"high":31200,"low":30550,"close":30600,"volume":283231,"rsi_14":45.48,"sma_20":31250.0,"sma_60":33193.33,"sma_120":29296.25},{"date":"2025-12-24","open":30200,"high":30400,"low":29100,"close":29200,"volume":653111,"rsi_14":43.45,"sma_20":31150.0,"sma_60":33185.0,"sma_120":29343.33},{"date":"2025-12-26","open":29250,"high":29350,"low":27950,"close":28400,"volume":643299,"rsi_14":26.95,"sma_20":31005.0,"sma_60":33172.5,"sma_120":29390.0},{"date":"2025-12-29","open":28100,"high":29800,"low":28100,"close":29600,"volume":424209,"rsi_14":39.06,"sma_20":30895.0,"sma_60":33162.5,"sma_120":29445.83},{"date":"2025-12-30","open":29600,"high":29650,"low":28800,"close":28850,"volume":320924,"rsi_14":39.22,"sma_20":30772.5,"sma_60":33157.5,"sma_120":29505.42},{"date":"2026-01-02","open":28850,"high":29000,"low":28300,"close":29000,"volume":243220,"rsi_14":43.83,"sma_20":30652.5,"sma_60":33165.83,"sma_120":29564.17},{"date":"2026-01-05","open":29850,"high":31150,"low":29750,"close":30800,"volume":683963,"rsi_14":51.67,"sma_20":30590.0,"sma_60":33202.5,"sma_120":29635.0},{"date":"2026-01-06","open":31350,"high":31600,"low":30950,"close":31450,"volume":357925,"rsi_14":47.37,"sma_20":30592.5,"sma_60":33215.0,"sma_120":29707.5},{"date":"2026-01-07","open":31300,"high":31400,"low":30250,"close":30850,"volume":299758,"rsi_14":48.55,"sma_20":30390.0,"sma_60":33184.17,"sma_120":29762.08},{"date":"2026-01-08","open":30900,"high":31150,"low":29850,"close":29900,"volume":248488,"rsi_14":47.95,"sma_20":30265.0,"sma_60":33154.17,"sma_120":29811.25},{"date":"2026-01-09","open":31600,"high":31700,"low":30300,"close":31100,"volume":521386,"rsi_14":51.89,"sma_20":30240.0,"sma_60":33155.0,"sma_120":29877.08},{"date":"2026-01-12","open":31950,"high":32250,"low":30800,"close":31650,"volume":458380,"rsi_14":60.91,"sma_20":30300.0,"sma_60":33129.17,"sma_120":29947.92},{"date":"2026-01-13","open":32000,"high":34350,"low":31600,"close":34000,"volume":1125565,"rsi_14":64.55,"sma_20":30482.5,"sma_60":33120.83,"sma_120":30040.0},{"date":"2026-01-14","open":33500,"high":38550,"low":33500,"close":36900,"volume":2424628,"rsi_14":69.45,"sma_20":30722.5,"sma_60":33186.67,"sma_120":30160.42},{"date":"2026-01-15","open":35900,"high":36500,"low":34350,"close":35400,"volume":1105563,"rsi_14":64.29,"sma_20":30932.5,"sma_60":33230.0,"sma_120":30268.75},{"date":"2026-01-16","open":35650,"high":35750,"low":34050,"close":35350,"volume":932174,"rsi_14":43.38,"sma_20":34497.5,"sma_60":32692.5,"sma_120":27947.67},{"date":"2026-01-19","open":35950,"high":38350,"low":35050,"close":37750,"volume":1182989,"rsi_14":77.42,"sma_20":31537.5,"sma_60":33374.17,"sma_120":30503.75},{"date":"2026-01-20","open":38900,"high":39350,"low":36700,"close":38000,"volume":993292,"rsi_14":76.09,"sma_20":31987.5,"sma_60":33500.83,"sma_120":30635.42},{"date":"2026-01-21","open":36600,"high":38400,"low":35550,"close":36650,"volume":1001204,"rsi_14":73.35,"sma_20":32315.0,"sma_60":33590.0,"sma_120":30752.08},{"date":"2026-01-22","open":37500,"high":39950,"low":37150,"close":38000,"volume":1044448,"rsi_14":75.14,"sma_20":32672.5,"sma_60":33700.0,"sma_120":30870.0},{"date":"2026-01-23","open":38200,"high":38900,"low":37000,"close":38100,"volume":571323,"rsi_14":72.53,"sma_20":33047.5,"sma_60":33655.0,"sma_120":30990.42},{"date":"2026-01-26","open":37600,"high":37650,"low":35950,"close":36500,"volume":722705,"rsi_14":64.72,"sma_20":33412.5,"sma_60":33553.33,"sma_120":31095.83},{"date":"2026-01-27","open":37050,"high":37300,"low":36000,"close":36300,"volume":394963,"rsi_14":66.27,"sma_20":33807.5,"sma_60":33426.67,"sma_120":31196.67},{"date":"2026-01-28","open":36800,"high":38000,"low":34450,"close":34750,"volume":929308,"rsi_14":63.98,"sma_20":34065.0,"sma_60":33294.17,"sma_120":31291.25},{"date":"2026-01-29","open":35550,"high":35750,"low":33750,"close":34800,"volume":552885,"rsi_14":61.42,"sma_20":34362.5,"sma_60":33143.33,"sma_120":31397.92},{"date":"2026-01-30","open":35250,"high":35250,"low":33750,"close":33950,"volume":418872,"rsi_14":56.97,"sma_20":34610.0,"sma_60":32990.0,"sma_120":31496.25},{"date":"2026-02-02","open":33200,"high":33800,"low":31850,"close":32000,"volume":408937,"rsi_14":43.79,"sma_20":34670.0,"sma_60":32835.83,"sma_120":31573.75},{"date":"2026-02-03","open":32850,"high":34300,"low":32250,"close":34000,"volume":365422,"rsi_14":40.46,"sma_20":34797.5,"sma_60":32775.83,"sma_120":31660.0},{"date":"2026-02-04","open":35050,"high":38200,"low":34300,"close":36850,"volume":1399061,"rsi_14":50.29,"sma_20":34182.5,"sma_60":32874.17,"sma_120":28104.17},{"date":"2026-02-05","open":37000,"high":37000,"low":34250,"close":34850,"volume":647337,"rsi_14":44.56,"sma_20":33862.5,"sma_60":33034.17,"sma_120":28234.92},{"date":"2026-02-06","open":33500,"high":36150,"low":32450,"close":35250,"volume":679644,"rsi_14":53.66,"sma_20":33745.0,"sma_60":33210.0,"sma_120":28368.42},{"date":"2026-02-09","open":36200,"high":36450,"low":35250,"close":36000,"volume":390786,"rsi_14":55.85,"sma_20":33727.5,"sma_60":33392.5,"sma_120":28507.75},{"date":"2026-02-10","open":37200,"high":37500,"low":34400,"close":34600,"volume":586547,"rsi_14":55.52,"sma_20":33597.5,"sma_60":33550.0,"sma_120":28641.5},{"date":"2026-02-11","open":34550,"high":34600,"low":33700,"close":33850,"volume":284375,"rsi_14":59.13,"sma_20":33415.0,"sma_60":33694.17,"sma_120":28763.67},{"date":"2026-02-12","open":34400,"high":37650,"low":33600,"close":36900,"volume":1601219,"rsi_14":63.54,"sma_20":33422.5,"sma_60":33866.67,"sma_120":28913.25},{"date":"2026-02-13","open":36000,"high":36500,"low":35050,"close":35400,"volume":357912,"rsi_14":65.16,"sma_20":33347.5,"sma_60":33944.17,"sma_120":29052.5},{"date":"2026-02-19","open":36200,"high":36800,"low":35700,"close":36700,"volume":421283,"rsi_14":69.38,"sma_20":33480.0,"sma_60":34010.0,"sma_120":29196.67},{"date":"2026-02-20","open":36850,"high":37600,"low":36350,"close":36750,"volume":431597,"rsi_14":68.08,"sma_20":33617.5,"sma_60":34070.83,"sma_120":29307.5},{"date":"2026-02-23","open":37100,"high":37200,"low":35800,"close":36100,"volume":386505,"rsi_14":64.0,"sma_20":33787.5,"sma_60":34140.83,"sma_120":29408.75},{"date":"2026-02-24","open":37300,"high":38400,"low":36350,"close":36850,"volume":453775,"rsi_14":65.29,"sma_20":34085.0,"sma_60":34216.67,"sma_120":29515.83},{"date":"2026-02-25","open":37850,"high":39750,"low":37300,"close":38100,"volume":1152161,"rsi_14":66.31,"sma_20":35525.0,"sma_60":33274.17,"sma_120":32807.92},{"date":"2026-02-26","open":42800,"high":43700,"low":39500,"close":39800,"volume":1712861,"rsi_14":63.05,"sma_20":34877.5,"sma_60":34418.33,"sma_120":29777.08},{"date":"2026-02-27","open":39000,"high":40950,"low":38000,"close":39800,"volume":646988,"rsi_14":59.49,"sma_20":35865.0,"sma_60":33559.17,"sma_120":33022.08},{"date":"2026-03-03","open":39250,"high":42850,"low":37900,"close":39500,"volume":1536280,"rsi_14":66.79,"sma_20":36102.5,"sma_60":33687.5,"sma_120":33112.92},{"date":"2026-03-04","open":37250,"high":37750,"low":31100,"close":32750,"volume":1047337,"rsi_14":43.81,"sma_20":36000.0,"sma_60":33711.67,"sma_120":33168.33},{"date":"2026-03-05","open":35500,"high":39250,"low":34850,"close":38050,"volume":827002,"rsi_14":54.14,"sma_20":36205.0,"sma_60":33822.5,"sma_120":33269.17},{"date":"2026-03-06","open":39700,"high":41150,"low":37750,"close":40350,"volume":963736,"rsi_14":61.21,"sma_20":36622.5,"sma_60":33960.83,"sma_120":33395.0},{"date":"2026-03-09","open":38100,"high":38800,"low":36450,"close":37750,"volume":437977,"rsi_14":57.09,"sma_20":36810.0,"sma_60":34066.67,"sma_120":33503.75},{"date":"2026-03-10","open":39550,"high":42200,"low":38600,"close":41750,"volume":1214641,"rsi_14":58.52,"sma_20":37055.0,"sma_60":34180.83,"sma_120":33642.92},{"date":"2026-03-11","open":43700,"high":44000,"low":40100,"close":41100,"volume":916424,"rsi_14":60.33,"sma_20":37367.5,"sma_60":34325.83,"sma_120":33775.83},{"date":"2026-03-12","open":40450,"high":47700,"low":40200,"close":46250,"volume":3652651,"rsi_14":65.18,"sma_20":37917.5,"sma_60":34570.0,"sma_120":33951.25},{"date":"2026-03-13","open":47800,"high":47850,"low":44700,"close":46050,"volume":1749076,"rsi_14":64.72,"sma_20":38420.0,"sma_60":34830.0,"sma_120":34113.75},{"date":"2026-03-16","open":45600,"high":46150,"low":42150,"close":42850,"volume":984725,"rsi_14":59.88,"sma_20":38832.5,"sma_60":36334.17,"sma_120":31401.25},{"date":"2026-03-17","open":43650,"high":45300,"low":42000,"close":42500,"volume":698205,"rsi_14":58.37,"sma_20":39265.0,"sma_60":36525.0,"sma_120":31562.08},{"date":"2026-03-18","open":43600,"high":46200,"low":43350,"close":46200,"volume":1023929,"rsi_14":61.19,"sma_20":39730.0,"sma_60":36741.67,"sma_120":31754.17},{"date":"2026-03-19","open":44900,"high":47000,"low":44500,"close":45900,"volume":845340,"rsi_14":58.76,"sma_20":40255.0,"sma_60":36931.67,"sma_120":31945.42},{"date":"2026-03-20","open":47850,"high":48000,"low":40250,"close":41900,"volume":2556676,"rsi_14":52.71,"sma_20":40515.0,"sma_60":37080.83,"sma_120":32107.5},{"date":"2026-03-23","open":42050,"high":42900,"low":39500,"close":40000,"volume":785092,"rsi_14":50.62,"sma_20":40677.5,"sma_60":37200.83,"sma_120":32254.17},{"date":"2026-03-24","open":41300,"high":41400,"low":37300,"close":38100,"volume":735118,"rsi_14":57.52,"sma_20":40777.5,"sma_60":37284.17,"sma_120":32381.67},{"date":"2026-03-25","open":38900,"high":40150,"low":38700,"close":39250,"volume":359618,"rsi_14":51.91,"sma_20":40897.5,"sma_60":37415.83,"sma_120":32524.58},{"date":"2026-03-26","open":39550,"high":40600,"low":38300,"close":38850,"volume":449465,"rsi_14":47.46,"sma_20":40935.0,"sma_60":37556.67,"sma_120":32663.33},{"date":"2026-03-27","open":37700,"high":38150,"low":36550,"close":38150,"volume":382533,"rsi_14":50.72,"sma_20":40852.5,"sma_60":37670.83,"sma_120":32792.5},{"date":"2026-03-30","open":36850,"high":36850,"low":35550,"close":36050,"volume":353038,"rsi_14":38.91,"sma_20":40665.0,"sma_60":37748.33,"sma_120":32894.17},{"date":"2026-03-31","open":35400,"high":35900,"low":33400,"close":33400,"volume":439543,"rsi_14":36.1,"sma_20":40360.0,"sma_60":37625.0,"sma_120":32975.42},{"date":"2026-04-01","open":34850,"high":36950,"low":34750,"close":36400,"volume":357235,"rsi_14":30.72,"sma_20":40542.5,"sma_60":37521.67,"sma_120":33080.0},{"date":"2026-04-02","open":37500,"high":38350,"low":34750,"close":35350,"volume":590571,"rsi_14":29.73,"sma_20":40407.5,"sma_60":37379.17,"sma_120":33172.92},{"date":"2026-04-03","open":36650,"high":39550,"low":36150,"close":38400,"volume":699804,"rsi_14":41.52,"sma_20":40310.0,"sma_60":37307.5,"sma_120":33297.92},{"date":"2026-04-06","open":39300,"high":39400,"low":35700,"close":35750,"volume":769532,"rsi_14":38.18,"sma_20":40210.0,"sma_60":37172.5,"sma_120":33412.5},{"date":"2026-04-07","open":36550,"high":36550,"low":34300,"close":34500,"volume":583374,"rsi_14":27.59,"sma_20":39847.5,"sma_60":37028.33,"sma_120":33515.42},{"date":"2026-04-08","open":35950,"high":36600,"low":35200,"close":36600,"volume":382136,"rsi_14":33.33,"sma_20":39622.5,"sma_60":36950.83,"sma_120":33631.25},{"date":"2026-04-09","open":36350,"high":36750,"low":35300,"close":36000,"volume":330490,"rsi_14":37.96,"sma_20":39110.0,"sma_60":36924.17,"sma_120":33734.17},{"date":"2026-04-10","open":36600,"high":36650,"low":35550,"close":36200,"volume":531619,"rsi_14":41.67,"sma_20":38617.5,"sma_60":36921.67,"sma_120":33838.33},{"date":"2026-04-13","open":35600,"high":37800,"low":35000,"close":37550,"volume":432357,"rsi_14":48.76,"sma_20":38352.5,"sma_60":36927.5,"sma_120":33949.17},{"date":"2026-04-14","open":39100,"high":44650,"low":38500,"close":43500,"volume":3263486,"rsi_14":57.86,"sma_20":38402.5,"sma_60":37027.5,"sma_120":34107.08},{"date":"2026-04-15","open":44350,"high":44550,"low":43000,"close":43900,"volume":871189,"rsi_14":59.33,"sma_20":38287.5,"sma_60":37146.67,"sma_120":34274.17},{"date":"2026-04-16","open":44150,"high":46750,"low":43550,"close":46000,"volume":1039189,"rsi_14":63.8,"sma_20":38292.5,"sma_60":37298.33,"sma_120":34450.42},{"date":"2026-04-17","open":45300,"high":46200,"low":44100,"close":46050,"volume":1188166,"rsi_14":68.94,"sma_20":38500.0,"sma_60":37498.33,"sma_120":34616.25},{"date":"2026-04-20","open":45200,"high":45200,"low":42300,"close":42600,"volume":749718,"rsi_14":66.91,"sma_20":38630.0,"sma_60":37641.67,"sma_120":34751.67},{"date":"2026-04-21","open":43100,"high":43800,"low":41700,"close":43350,"volume":704613,"rsi_14":63.93,"sma_20":38892.5,"sma_60":37819.17,"sma_120":34894.17},{"date":"2026-04-22","open":43450,"high":48350,"low":43200,"close":48250,"volume":2064145,"rsi_14":72.4,"sma_20":39342.5,"sma_60":38108.33,"sma_120":35092.08},{"date":"2026-04-23","open":47900,"high":48000,"low":45900,"close":47700,"volume":705636,"rsi_14":67.68,"sma_20":39785.0,"sma_60":38370.0,"sma_120":35282.92},{"date":"2026-04-24","open":49700,"high":51400,"low":46750,"close":50500,"volume":1805370,"rsi_14":77.88,"sma_20":40402.5,"sma_60":38710.83,"sma_120":35483.75},{"date":"2026-04-27","open":50300,"high":51100,"low":48750,"close":50800,"volume":575657,"rsi_14":81.96,"sma_20":41140.0,"sma_60":39065.0,"sma_120":35679.58},{"date":"2026-04-28","open":52100,"high":55200,"low":50600,"close":52600,"volume":1227463,"rsi_14":81.75,"sma_20":42100.0,"sma_60":39435.83,"sma_120":35888.75},{"date":"2026-04-29","open":54000,"high":60500,"low":52400,"close":58600,"volume":2337443,"rsi_14":86.93,"sma_20":43210.0,"sma_60":39892.5,"sma_120":36153.33},{"date":"2026-04-30","open":62500,"high":62700,"low":59600,"close":60800,"volume":1462622,"rsi_14":84.19,"sma_20":45277.5,"sma_60":41336.67,"sma_120":38731.25},{"date":"2026-05-04","open":59800,"high":60800,"low":56000,"close":60600,"volume":1203897,"rsi_14":86.65,"sma_20":45592.5,"sma_60":40841.67,"sma_120":36890.0},{"date":"2026-05-06","open":60000,"high":78500,"low":59000,"close":78300,"volume":4923975,"rsi_14":90.28,"sma_20":47720.0,"sma_60":41580.0,"sma_120":37336.67},{"date":"2026-05-07","open":78200,"high":79400,"low":71500,"close":76200,"volume":1551902,"rsi_14":85.97,"sma_20":49805.0,"sma_60":42235.83,"sma_120":37762.92},{"date":"2026-05-08","open":75000,"high":89900,"low":74900,"close":86300,"volume":2940895,"rsi_14":88.09,"sma_20":52290.0,"sma_60":43093.33,"sma_120":38272.5},{"date":"2026-05-11","open":88300,"high":103800,"low":85000,"close":96700,"volume":2282288,"rsi_14":90.04,"sma_20":55325.0,"sma_60":44117.5,"sma_120":38868.33},{"date":"2026-05-12","open":99000,"high":99600,"low":85000,"close":92700,"volume":1300236,"rsi_14":89.26,"sma_20":58150.0,"sma_60":45062.5,"sma_120":39419.58},{"date":"2026-05-13","open":88000,"high":93600,"low":85000,"close":93600,"volume":712709,"rsi_14":89.29,"sma_20":60952.5,"sma_60":46045.83,"sma_120":39943.33},{"date":"2026-05-14","open":91800,"high":95900,"low":89000,"close":92000,"volume":527329,"rsi_14":86.07,"sma_20":63377.5,"sma_60":47015.0,"sma_120":40437.08},{"date":"2026-05-15","open":90300,"high":94700,"low":82000,"close":84500,"volume":801522,"rsi_14":77.22,"sma_20":65407.5,"sma_60":47808.33,"sma_120":40865.42},{"date":"2026-05-18","open":80000,"high":84000,"low":75000,"close":82600,"volume":918812,"rsi_14":74.06,"sma_20":67237.5,"sma_60":48595.0,"sma_120":41287.92},{"date":"2026-05-19","open":85600,"high":86000,"low":78000,"close":82400,"volume":653551,"rsi_14":73.72,"sma_20":69055.0,"sma_60":49356.67,"sma_120":41705.42},{"date":"2026-05-20","open":78800,"high":80200,"low":73000,"close":77400,"volume":731619,"rsi_14":67.77,"sma_20":70795.0,"sma_60":50034.17,"sma_120":42071.67},{"date":"2026-05-21","open":80700,"high":85000,"low":77100,"close":83500,"volume":495569,"rsi_14":67.81,"sma_20":72802.5,"sma_60":50824.17,"sma_120":42497.92},{"date":"2026-05-22","open":94100,"high":106000,"low":92000,"close":98200,"volume":2075038,"rsi_14":72.69,"sma_20":75300.0,"sma_60":51846.67,"sma_120":43059.17},{"date":"2026-05-26","open":99200,"high":103500,"low":93200,"close":99800,"volume":968639,"rsi_14":73.39,"sma_20":77905.0,"sma_60":52875.0,"sma_120":43640.83},{"date":"2026-05-27","open":99500,"high":105000,"low":94900,"close":101500,"volume":947814,"rsi_14":67.11,"sma_20":80455.0,"sma_60":53903.33,"sma_120":44239.17},{"date":"2026-05-28","open":101900,"high":108900,"low":92500,"close":98500,"volume":1038933,"rsi_14":66.23,"sma_20":82840.0,"sma_60":54881.67,"sma_120":44817.08},{"date":"2026-05-29","open":97700,"high":98800,"low":90600,"close":91400,"volume":978271,"rsi_14":53.88,"sma_20":84780.0,"sma_60":55746.67,"sma_120":45327.08},{"date":"2026-06-01","open":89000,"high":94300,"low":86500,"close":89600,"volume":760593,"rsi_14":43.78,"sma_20":86330.0,"sma_60":56694.17,"sma_120":45830.83},{"date":"2026-06-02","open":85200,"high":87600,"low":80500,"close":82800,"volume":779126,"rsi_14":41.74,"sma_20":87430.0,"sma_60":57440.0,"sma_120":46283.33},{"date":"2026-06-04","open":80500,"high":87400,"low":79700,"close":84600,"volume":370988,"rsi_14":42.6,"sma_20":88630.0,"sma_60":58177.5,"sma_120":46750.0},{"date":"2026-06-05","open":83000,"high":88400,"low":79200,"close":83600,"volume":563014,"rsi_14":43.02,"sma_20":88895.0,"sma_60":58941.67,"sma_120":47190.83},{"date":"2026-06-08","open":73200,"high":79000,"low":71300,"close":71900,"volume":542990,"rsi_14":40.22,"sma_20":88680.0,"sma_60":59444.17,"sma_120":47517.5},{"date":"2026-06-09","open":72100,"high":74600,"low":64900,"close":72000,"volume":753576,"rsi_14":41.53,"sma_20":87965.0,"sma_60":59959.17,"sma_120":47853.33},{"date":"2026-06-10","open":76200,"high":77400,"low":69200,"close":71900,"volume":669233,"rsi_14":41.6,"sma_20":86725.0,"sma_60":60386.67,"sma_120":48193.75},{"date":"2026-06-11","open":67800,"high":70900,"low":66500,"close":70500,"volume":666903,"rsi_14":44.14,"sma_20":85615.0,"sma_60":60794.17,"sma_120":48504.58},{"date":"2026-06-12","open":75000,"high":76800,"low":72100,"close":73100,"volume":345607,"rsi_14":40.61,"sma_20":84590.0,"sma_60":61298.33,"sma_120":48826.25},{"date":"2026-06-15","open":76800,"high":79900,"low":75800,"close":77700,"volume":383908,"rsi_14":27.37,"sma_20":83875.0,"sma_60":61885.0,"sma_120":49199.17},{"date":"2026-06-16","open":80300,"high":80600,"low":76600,"close":78100,"volume":284079,"rsi_14":25.4,"sma_20":83555.0,"sma_60":62416.67,"sma_120":49576.67},{"date":"2026-06-17","open":80000,"high":80100,"low":72100,"close":76500,"volume":416317,"rsi_14":34.22,"sma_20":79540.0,"sma_60":66799.17,"sma_120":52111.25},{"date":"2026-06-18","open":75900,"high":76300,"low":62700,"close":64300,"volume":1276336,"rsi_14":17.86,"sma_20":82345.0,"sma_60":63300.0,"sma_120":50212.92},{"date":"2026-06-19","open":65000,"high":67300,"low":62900,"close":65000,"volume":873538,"rsi_14":21.79,"sma_20":81725.0,"sma_60":63716.67,"sma_120":50501.25},{"date":"2026-06-22","open":62900,"high":64300,"low":60700,"close":62800,"volume":833884,"rsi_14":21.61,"sma_20":80690.0,"sma_60":64128.33,"sma_120":50763.75},{"date":"2026-06-23","open":60900,"high":64500,"low":57200,"close":57700,"volume":411414,"rsi_14":22.42,"sma_20":78665.0,"sma_60":64435.83,"sma_120":50982.92},{"date":"2026-06-24","open":56300,"high":57500,"low":54400,"close":56400,"volume":380288,"rsi_14":18.67,"sma_20":76495.0,"sma_60":64728.33,"sma_120":51112.92},{"date":"2026-06-25","open":56800,"high":60800,"low":56500,"close":57600,"volume":341663,"rsi_14":21.24,"sma_20":74300.0,"sma_60":65052.5,"sma_120":51237.92},{"date":"2026-06-26","open":56300,"high":56300,"low":49200,"close":51800,"volume":680309,"rsi_14":24.43,"sma_20":71965.0,"sma_60":65315.0,"sma_120":51303.75},{"date":"2026-06-29","open":49050,"high":55400,"low":48700,"close":54400,"volume":531845,"rsi_14":28.95,"sma_20":70115.0,"sma_60":65665.0,"sma_120":51401.25},{"date":"2026-06-30","open":54700,"high":57800,"low":52600,"close":56000,"volume":449384,"rsi_14":31.64,"sma_20":68435.0,"sma_60":65991.67,"sma_120":51502.5},{"date":"2026-07-01","open":58400,"high":60500,"low":55100,"close":59500,"volume":1142804,"rsi_14":37.89,"sma_20":67270.0,"sma_60":66394.17,"sma_120":51638.75},{"date":"2026-07-02","open":58100,"high":60200,"low":55900,"close":56600,"volume":600816,"rsi_14":31.95,"sma_20":65870.0,"sma_60":66697.5,"sma_120":51766.67},{"date":"2026-07-03","open":56600,"high":57500,"low":50500,"close":56600,"volume":393796,"rsi_14":24.33,"sma_20":64520.0,"sma_60":67045.0,"sma_120":51925.0},{"date":"2026-07-06","open":56400,"high":56400,"low":51000,"close":52300,"volume":373994,"rsi_14":21.33,"sma_20":63540.0,"sma_60":67341.67,"sma_120":52057.92},{"date":"2026-07-07","open":51000,"high":51400,"low":45650,"close":47150,"volume":673285,"rsi_14":19.77,"sma_20":62297.5,"sma_60":67517.5,"sma_120":52140.83},{"date":"2026-07-08","open":44800,"high":45750,"low":42000,"close":42650,"volume":544041,"rsi_14":23.5,"sma_20":60835.0,"sma_60":67628.33,"sma_120":52183.75},{"date":"2026-07-09","open":42000,"high":45000,"low":40850,"close":42850,"volume":481081,"rsi_14":22.55,"sma_20":59452.5,"sma_60":67739.17,"sma_120":52234.58},{"date":"2026-07-10","open":43700,"high":48050,"low":43600,"close":47050,"volume":306811,"rsi_14":31.4,"sma_20":58150.0,"sma_60":67897.5,"sma_120":52319.17},{"date":"2026-07-13","open":46200,"high":48700,"low":44200,"close":44800,"volume":437873,"rsi_14":33.67,"sma_20":56505.0,"sma_60":67919.17,"sma_120":52408.75},{"date":"2026-07-14","open":44050,"high":45150,"low":41500,"close":43100,"volume":327558,"rsi_14":33.33,"sma_20":54755.0,"sma_60":67905.83,"sma_120":52484.58},{"date":"2026-07-15","open":44400,"high":47200,"low":44400,"close":46100,"volume":160339,"rsi_14":36.21,"sma_20":53235.0,"sma_60":67907.5,"sma_120":52596.25},{"date":"2026-07-16","open":46300,"high":46300,"low":43050,"close":44550,"volume":293466,"rsi_14":40.32,"sma_20":52247.5,"sma_60":67882.5,"sma_120":52710.0},{"date":"2026-07-20","open":42000,"high":42950,"low":38000,"close":39000,"volume":480450,"rsi_14":30.94,"sma_20":50947.5,"sma_60":67822.5,"sma_120":52768.33},{"date":"2026-07-21","open":38150,"high":39000,"low":36850,"close":38400,"volume":308435,"rsi_14":27.66,"sma_20":49727.5,"sma_60":67740.0,"sma_120":52837.92},{"date":"2026-07-22","open":40150,"high":43250,"low":39650,"close":40050,"volume":481814,"rsi_14":24.1,"sma_20":48845.0,"sma_60":67603.33,"sma_120":52925.42},{"date":"2026-07-23","open":40350,"high":47000,"low":40200,"close":45950,"volume":355375,"rsi_14":36.87,"sma_20":48322.5,"sma_60":67574.17,"sma_120":53055.42},{"date":"2026-07-24","open":46350,"high":47400,"low":42050,"close":42800,"volume":399535,"rsi_14":34.21,"sma_20":47582.5,"sma_60":67445.83,"sma_120":53152.08},{"date":"2026-07-27","open":41950,"high":41950,"low":30000,"close":30000,"volume":1557136,"rsi_14":28.64,"sma_20":46492.5,"sma_60":67099.17,"sma_120":53141.25},{"date":"2026-07-28","open":29900,"high":29900,"low":22450,"close":23550,"volume":2211528,"rsi_14":27.94,"sma_20":44950.0,"sma_60":66615.0,"sma_120":53072.5},{"date":"2026-07-29","open":23750,"high":24150,"low":18670,"close":20100,"volume":1632957,"rsi_14":28.5,"sma_20":43155.0,"sma_60":65973.33,"sma_120":52945.42},{"date":"2026-07-30","open":18620,"high":20350,"low":18230,"close":18900,"volume":1248576,"rsi_14":27.6,"sma_20":41125.0,"sma_60":65275.0,"sma_120":52820.0},{"date":"2026-07-31","open":20600,"high":24550,"low":20450,"close":24550,"volume":1755895,"rsi_14":29.51,"sma_20":39522.5,"sma_60":64674.17,"sma_120":52757.92},{"date":"2026-08-03","open":24350,"high":27900,"low":23500,"close":25950,"volume":1403166,"rsi_14":32.56,"sma_20":37990.0,"sma_60":63801.67,"sma_120":52690.83},{"date":"2026-08-04","open":27600,"high":28600,"low":26350,"close":28600,"volume":692507,"rsi_14":36.82,"sma_20":36805.0,"sma_60":63008.33,"sma_120":52622.08},{"date":"2026-08-05","open":30800,"high":36600,"low":29450,"close":34600,"volume":2799090,"rsi_14":40.09,"sma_20":36177.5,"sma_60":62146.67,"sma_120":52620.0},{"date":"2026-08-06","open":35700,"high":35850,"low":33000,"close":33000,"volume":1025182,"rsi_14":40.05,"sma_20":35695.0,"sma_60":61085.0,"sma_120":52601.25},{"date":"2026-08-07","open":32300,"high":32600,"low":28800,"close":30550,"volume":878074,"rsi_14":42.31,"sma_20":35080.0,"sma_60":60049.17,"sma_120":52555.83},{"date":"2026-08-10","open":30650,"high":33700,"low":30100,"close":33350,"volume":875477,"rsi_14":45.58,"sma_20":34395.0,"sma_60":59045.0,"sma_120":52545.42},{"date":"2026-08-11","open":32550,"high":38000,"low":32550,"close":35500,"volume":1309544,"rsi_14":46.05,"sma_20":33930.0,"sma_60":58103.33,"sma_120":52559.17},{"date":"2026-08-12","open":35050,"high":36350,"low":33700,"close":35800,"volume":557916,"rsi_14":40.25,"sma_20":33565.0,"sma_60":57291.67,"sma_120":52550.0},{"date":"2026-08-13","open":40600,"high":41200,"low":37000,"close":38100,"volume":1079471,"rsi_14":45.41,"sma_20":33165.0,"sma_60":56550.0,"sma_120":52572.5},{"date":"2026-08-14","open":38100,"high":38450,"low":36400,"close":37850,"volume":599888,"rsi_14":60.16,"sma_20":32830.0,"sma_60":55807.5,"sma_120":52582.08},{"date":"2026-08-18","open":38200,"high":38250,"low":35550,"close":36200,"volume":686558,"rsi_14":68.69,"sma_20":32690.0,"sma_60":55120.83,"sma_120":52577.5},{"date":"2026-08-19","open":34350,"high":40650,"low":34350,"close":39800,"volume":1509662,"rsi_14":78.97,"sma_20":32760.0,"sma_60":54392.5,"sma_120":52608.33},{"date":"2026-08-20","open":39800,"high":41850,"low":39050,"close":40650,"volume":969198,"rsi_14":82.32,"sma_20":32790.0,"sma_60":53433.33,"sma_120":52640.0},{"date":"2026-08-21","open":39350,"high":39350,"low":34000,"close":37000,"volume":1323000,"rsi_14":69.67,"sma_20":32342.5,"sma_60":52386.67,"sma_120":52630.83},{"date":"2026-08-24","open":36850,"high":41350,"low":36450,"close":39150,"volume":964112,"rsi_14":70.37,"sma_20":32160.0,"sma_60":51347.5,"sma_120":52625.42},{"date":"2026-08-25","open":38800,"high":42550,"low":36550,"close":42350,"volume":828975,"rsi_14":70.86,"sma_20":32777.5,"sma_60":50411.67,"sma_120":52646.67},{"date":"2026-08-26","open":44200,"high":47350,"low":43350,"close":45500,"volume":1132921,"rsi_14":68.11,"sma_20":33875.0,"sma_60":49646.67,"sma_120":52696.67},{"date":"2026-08-27","open":45050,"high":46400,"low":44500,"close":45200,"volume":471516,"rsi_14":71.18,"sma_20":35130.0,"sma_60":48906.67,"sma_120":52800.42},{"date":"2026-08-28","open":47100,"high":47450,"low":44100,"close":45400,"volume":577764,"rsi_14":77.97,"sma_20":36455.0,"sma_60":48283.33,"sma_120":52861.67},{"date":"2026-08-31","open":44550,"high":45750,"low":43300,"close":45150,"volume":474827,"rsi_14":74.58,"sma_20":37485.0,"sma_60":47625.83,"sma_120":52901.67},{"date":"2026-09-01","open":44950,"high":45450,"low":41250,"close":44350,"volume":656474,"rsi_14":69.54,"sma_20":38405.0,"sma_60":46971.67,"sma_120":52956.67},{"date":"2026-09-02","open":44850,"high":46000,"low":37950,"close":38700,"volume":3410589,"rsi_14":55.18,"sma_20":38910.0,"sma_60":46418.33,"sma_120":52931.25},{"date":"2026-09-03","open":40000,"high":41150,"low":37250,"close":39000,"volume":1385380,"rsi_14":51.73,"sma_20":39130.0,"sma_60":45868.33,"sma_120":52913.75},{"date":"2026-09-04","open":40450,"high":44900,"low":39250,"close":43850,"volume":1429271,"rsi_14":59.8,"sma_20":39672.5,"sma_60":45400.83,"sma_120":52893.75},{"date":"2026-09-07","open":45650,"high":55000,"low":45650,"close":49900,"volume":3298077,"rsi_14":69.57,"sma_20":40640.0,"sma_60":45057.5,"sma_120":52925.83},{"date":"2026-09-08","open":50400,"high":52100,"low":49100,"close":49250,"volume":1054799,"rsi_14":64.74,"sma_20":41435.0,"sma_60":44660.0,"sma_120":52979.17},{"date":"2026-09-09","open":53500,"high":59000,"low":51600,"close":53900,"volume":3041549,"rsi_14":68.48,"sma_20":42355.0,"sma_60":44263.33,"sma_120":53074.17},{"date":"2026-09-10","open":54200,"high":54300,"low":49700,"close":50100,"volume":1286436,"rsi_14":68.19,"sma_20":43070.0,"sma_60":43796.67,"sma_120":53106.67},{"date":"2026-09-11","open":48400,"high":49350,"low":47700,"close":48800,"volume":823859,"rsi_14":63.73,"sma_20":43605.0,"sma_60":43335.0,"sma_120":53130.83},{"date":"2026-09-14","open":49500,"high":49800,"low":46200,"close":46400,"volume":744280,"rsi_14":55.9,"sma_20":44032.5,"sma_60":43036.67,"sma_120":53168.33},{"date":"2026-09-15","open":47300,"high":54600,"low":46400,"close":51900,"volume":1983282,"rsi_14":58.72,"sma_20":44817.5,"sma_60":42818.33,"sma_120":53267.5},{"date":"2026-09-16","open":50800,"high":51800,"low":49550,"close":51600,"volume":879296,"rsi_14":58.72,"sma_20":45407.5,"sma_60":42631.67,"sma_120":53380.0},{"date":"2026-09-17","open":52300,"high":53000,"low":50200,"close":51000,"volume":467150,"rsi_14":57.55,"sma_20":45925.0,"sma_60":42520.0,"sma_120":53477.92},{"date":"2026-09-18","open":50800,"high":50900,"low":49350,"close":50200,"volume":559820,"rsi_14":56.71,"sma_20":46585.0,"sma_60":42416.67,"sma_120":53572.5},{"date":"2026-09-21","open":49700,"high":49750,"low":47500,"close":48700,"volume":882076,"rsi_14":55.67,"sma_20":47062.5,"sma_60":42268.33,"sma_120":53660.42},{"date":"2026-09-22","open":48050,"high":48600,"low":47200,"close":47550,"volume":718619,"rsi_14":63.07,"sma_20":47322.5,"sma_60":42197.5,"sma_120":53756.25},{"date":"2026-09-23","open":48050,"high":49200,"low":46850,"close":47300,"volume":514094,"rsi_14":62.28,"sma_20":47412.5,"sma_60":42079.17,"sma_120":53872.08},{"date":"2026-09-28","open":48700,"high":49300,"low":46100,"close":46250,"volume":441347,"rsi_14":54.0,"sma_20":47465.0,"sma_60":41916.67,"sma_120":53954.17},{"date":"2026-09-29","open":45500,"high":45500,"low":43000,"close":44550,"volume":972831,"rsi_14":39.57,"sma_20":47422.5,"sma_60":41667.5,"sma_120":54030.83},{"date":"2026-09-30","open":45800,"high":46750,"low":44450,"close":45800,"volume":708739,"rsi_14":43.43,"sma_20":47455.0,"sma_60":41487.5,"sma_120":54092.5},{"date":"2026-10-01","open":44450,"high":45100,"low":43350,"close":45100,"volume":563751,"rsi_14":30.27,"sma_20":47492.5,"sma_60":41295.83,"sma_120":54170.42},{"date":"2026-10-02","open":44800,"high":46000,"low":44250,"close":45950,"volume":408327,"rsi_14":39.28,"sma_20":47855.0,"sma_60":41190.0,"sma_120":54265.83},{"date":"2026-10-06","open":46050,"high":48000,"low":45200,"close":47800,"volume":495615,"rsi_14":47.49,"sma_20":48295.0,"sma_60":41200.83,"sma_120":54359.17},{"date":"2026-10-07","open":48400,"high":48400,"low":45200,"close":45200,"volume":472951,"rsi_14":47.01,"sma_20":48362.5,"sma_60":41243.33,"sma_120":54435.83},{"date":"2026-10-08","open":44900,"high":45850,"low":43600,"close":43750,"volume":397205,"rsi_14":24.61,"sma_20":48055.0,"sma_60":41258.33,"sma_120":54498.75},{"date":"2026-10-12","open":42550,"high":43000,"low":38950,"close":39400,"volume":857364,"rsi_14":19.65,"sma_20":47562.5,"sma_60":41130.83,"sma_120":54514.17},{"date":"2026-10-13","open":37600,"high":39400,"low":36100,"close":39350,"volume":598202,"rsi_14":20.2,"sma_20":46835.0,"sma_60":41040.0,"sma_120":54479.58},{"date":"2026-10-14","open":39250,"high":40950,"low":38250,"close":38650,"volume":674405,"rsi_14":20.31,"sma_20":46262.5,"sma_60":40965.83,"sma_120":54435.83},{"date":"2026-10-15","open":35900,"high":36500,"low":32750,"close":32750,"volume":901216,"rsi_14":16.56,"sma_20":45460.0,"sma_60":40743.33,"sma_120":54325.42},{"date":"2026-10-16","open":34150,"high":36850,"low":33900,"close":35400,"volume":1413714,"rsi_14":26.04,"sma_20":44910.0,"sma_60":40590.83,"sma_120":54236.67},{"date":"2026-10-19","open":33000,"high":36650,"low":32950,"close":36600,"volume":280510,"rsi_14":29.66,"sma_20":44145.0,"sma_60":40550.83,"sma_120":54186.67},{"date":"2026-10-20","open":35700,"high":35800,"low":32950,"close":33100,"volume":344562,"rsi_14":27.13,"sma_20":43220.0,"sma_60":40462.5,"sma_120":54101.25},{"date":"2026-10-21","open":34150,"high":35350,"low":32950,"close":33900,"volume":561514,"rsi_14":30.88,"sma_20":42365.0,"sma_60":40360.0,"sma_120":53981.67},{"date":"2026-10-22","open":33800,"high":36150,"low":32800,"close":33250,"volume":534026,"rsi_14":26.97,"sma_20":41517.5,"sma_60":40148.33,"sma_120":53861.25},{"date":"2026-10-23","open":30550,"high":31300,"low":29003,"close":31300,"volume":575632}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2884.22,"pbr":6.84,"per":null,"roa":-4.16,"roe":-18.56,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":415658911484.0,"analysis":"ROE -18.6%로 적자 상태입니다. 시가총액 2.07조. 매출 4156.59억, 영업이익 -1444.14억.","eps_basis":"TTM","debt_ratio":3.458765598297401,"market_cap":2049989024100,"net_income":-188898415364.0,"total_debt":1036335024964.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-91.7,"total_assets":1335960713815.0,"total_equity":299625688851.0,"profit_margin":-45.45,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-144413804627.0,"operating_margin":-34.74,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":31300.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-10-18","close":5409.5874},{"date":"2019-10-21","close":7029.5181},{"date":"2019-10-22","close":8767.2617},{"date":"2019-10-23","close":7785.4858},{"date":"2019-10-24","close":7657.855},{"date":"2019-10-25","close":7098.2422},{"date":"2019-10-28","close":6676.0786},{"date":"2019-10-29","close":6597.5366},{"date":"2019-10-30","close":7893.481},{"date":"2019-10-31","close":7579.313},{"date":"2019-11-01","close":7716.7612},{"date":"2019-11-04","close":7638.2192},{"date":"2019-11-05","close":7343.6865},{"date":"2019-11-06","close":7245.5088},{"date":"2019-11-07","close":7147.3311},{"date":"2019-11-08","close":7108.0601},{"date":"2019-11-11","close":7166.9668},{"date":"2019-11-12","close":7451.6816},{"date":"2019-11-13","close":7785.4858},{"date":"2019-11-14","close":7746.2148},{"date":"2019-11-15","close":8678.9023},{"date":"2019-11-18","close":8934.1641},{"date":"2019-11-19","close":9238.5146},{"date":"2019-11-20","close":8835.9863},{"date":"2019-11-21","close":8462.9111},{"date":"2019-11-22","close":8296.0098},{"date":"2019-11-25","close":8472.7295},{"date":"2019-11-26","close":8727.9912},{"date":"2019-11-27","close":8443.2764},{"date":"2019-11-28","close":8129.1074},{"date":"2019-11-29","close":7726.5791},{"date":"2019-12-02","close":7844.3926},{"date":"2019-12-03","close":8158.561},{"date":"2019-12-04","close":7746.2148},{"date":"2019-12-05","close":7795.3037},{"date":"2019-12-06","close":7716.7612},{"date":"2019-12-09","close":7667.6729},{"date":"2019-12-10","close":7814.939},{"date":"2019-12-11","close":8138.9253},{"date":"2019-12-12","close":8040.7476},{"date":"2019-12-13","close":8148.7432},{"date":"2019-12-16","close":8413.8223},{"date":"2019-12-17","close":8001.4766},{"date":"2019-12-18","close":8119.2896},{"date":"2019-12-19","close":8138.9253},{"date":"2019-12-20","close":8168.3784},{"date":"2019-12-23","close":8129.1074},{"date":"2019-12-24","close":8080.0186},{"date":"2019-12-26","close":8099.6543},{"date":"2019-12-27","close":8413.8223},{"date":"2019-12-30","close":8600.3604},{"date":"2020-01-02","close":8639.6309},{"date":"2020-01-03","close":8531.6357},{"date":"2020-01-06","close":8178.1963},{"date":"2020-01-07","close":8060.3833},{"date":"2020-01-08","close":7598.9482},{"date":"2020-01-09","close":7903.2988},{"date":"2020-01-10","close":8089.8364},{"date":"2020-01-13","close":7991.6587},{"date":"2020-01-14","close":8266.5566},{"date":"2020-01-15","close":8148.7432},{"date":"2020-01-16","close":8168.3784},{"date":"2020-01-17","close":8188.0142},{"date":"2020-01-20","close":8148.7432},{"date":"2020-01-21","close":8099.6543},{"date":"2020-01-22","close":8129.1074},{"date":"2020-01-23","close":8325.4629},{"date":"2020-01-28","close":7952.3877},{"date":"2020-01-29","close":7952.3877},{"date":"2020-01-30","close":7775.668},{"date":"2020-01-31","close":7373.1396},{"date":"2020-02-03","close":7402.5933},{"date":"2020-02-04","close":7706.9438},{"date":"2020-02-05","close":7706.9438},{"date":"2020-02-06","close":7844.3926},{"date":"2020-02-07","close":7775.668},{"date":"2020-02-10","close":7697.126},{"date":"2020-02-11","close":7795.3037},{"date":"2020-02-12","close":7726.5791},{"date":"2020-02-13","close":7618.584},{"date":"2020-02-14","close":7638.2192},{"date":"2020-02-17","close":7657.855},{"date":"2020-02-18","close":7530.2241},{"date":"2020-02-19","close":7451.6816},{"date":"2020-02-20","close":8541.4531},{"date":"2020-02-21","close":8070.2012},{"date":"2020-02-24","close":7657.855},{"date":"2020-02-25","close":7608.7661},{"date":"2020-02-26","close":7363.3218},{"date":"2020-02-27","close":7039.3359},{"date":"2020-02-28","close":6597.5366},{"date":"2020-03-02","close":6990.2471},{"date":"2020-03-03","close":7147.3311},{"date":"2020-03-04","close":7540.0415},{"date":"2020-03-05","close":7559.6772},{"date":"2020-03-06","close":7441.8643},{"date":"2020-03-09","close":6882.2515},{"date":"2020-03-10","close":7058.9712},{"date":"2020-03-11","close":6558.2656},{"date":"2020-03-12","close":5861.2041},{"date":"2020-03-13","close":5448.8584},{"date":"2020-03-16","close":5115.0542},{"date":"2020-03-17","close":5173.9609},{"date":"2020-03-18","close":4849.9746},{"date":"2020-03-19","close":4103.8247},{"date":"2020-03-20","close":4388.54},{"date":"2020-03-23","close":4162.7314},{"date":"2020-03-24","close":4486.7178},{"date":"2020-03-25","close":4800.8857},{"date":"2020-03-26","close":4830.3394},{"date":"2020-03-27","close":5065.9653},{"date":"2020-03-30","close":5085.6011},{"date":"2020-03-31","close":5124.8721},{"date":"2020-04-01","close":5193.5967},{"date":"2020-04-02","close":5399.7695},{"date":"2020-04-03","close":5615.7603},{"date":"2020-04-06","close":5792.48},{"date":"2020-04-07","close":5772.8442},{"date":"2020-04-08","close":6823.3452},{"date":"2020-04-09","close":7225.8735},{"date":"2020-04-10","close":6774.2563},{"date":"2020-04-13","close":6774.2563},{"date":"2020-04-14","close":7981.8413},{"date":"2020-04-16","close":7765.8501},{"date":"2020-04-17","close":7785.4858},{"date":"2020-04-20","close":7922.9346},{"date":"2020-04-21","close":7736.397},{"date":"2020-04-22","close":7618.584},{"date":"2020-04-23","close":7520.4062},{"date":"2020-04-24","close":7196.4199},{"date":"2020-04-27","close":7324.0508},{"date":"2020-04-28","close":7363.3218},{"date":"2020-04-29","close":7284.7798},{"date":"2020-05-04","close":7117.8779},{"date":"2020-05-06","close":7127.6958},{"date":"2020-05-07","close":7265.1445},{"date":"2020-05-08","close":7432.0464},{"date":"2020-05-11","close":9660.6787},{"date":"2020-05-12","close":9768.6738},{"date":"2020-05-13","close":10161.3848},{"date":"2020-05-14","close":10014.1182},{"date":"2020-05-15","close":9866.8516},{"date":"2020-05-18","close":10210.4736},{"date":"2020-05-19","close":10063.207},{"date":"2020-05-20","close":10799.5391},{"date":"2020-05-21","close":10701.3613},{"date":"2020-05-22","close":11437.6934},{"date":"2020-05-25","close":12124.9365},{"date":"2020-05-26","close":14333.9336},{"date":"2020-05-27","close":14284.8447},{"date":"2020-05-28","close":15413.8877},{"date":"2020-05-29","close":14677.5557},{"date":"2020-06-01","close":14775.7324},{"date":"2020-06-02","close":15119.3545},{"date":"2020-06-03","close":14873.9102},{"date":"2020-06-04","close":13695.7793},{"date":"2020-06-05","close":13990.3115},{"date":"2020-06-08","close":15168.4434},{"date":"2020-06-09","close":16837.4629},{"date":"2020-06-10","close":20028.2363},{"date":"2020-06-11","close":24298.9629},{"date":"2020-06-12","close":24298.9629},{"date":"2020-06-15","close":20420.9473},{"date":"2020-06-16","close":23120.832},{"date":"2020-06-17","close":24691.6738},{"date":"2020-06-18","close":24004.4297},{"date":"2020-06-19","close":22531.7656},{"date":"2020-06-22","close":24200.7852},{"date":"2020-06-23","close":31416.8398},{"date":"2020-06-24","close":31367.752},{"date":"2020-06-25","close":32054.9961},{"date":"2020-06-26","close":31073.2188},{"date":"2020-06-29","close":31367.752},{"date":"2020-06-30","close":31809.5508},{"date":"2020-07-01","close":29502.377},{"date":"2020-07-02","close":30042.3535},{"date":"2020-07-03","close":29453.2871},{"date":"2020-07-06","close":29895.0879},{"date":"2020-07-07","close":29355.1113},{"date":"2020-07-08","close":29551.4648},{"date":"2020-07-09","close":31465.9297},{"date":"2020-07-10","close":33085.8594},{"date":"2020-07-13","close":40400.0938},{"date":"2020-07-14","close":35785.7461},{"date":"2020-07-15","close":37651.1211},{"date":"2020-07-16","close":37798.3867},{"date":"2020-07-17","close":37749.2969},{"date":"2020-07-20","close":38436.5391},{"date":"2020-07-21","close":40056.4727},{"date":"2020-07-22","close":40056.4727},{"date":"2020-07-23","close":41185.5156},{"date":"2020-07-24","close":40743.7148},{"date":"2020-07-27","close":44376.2891},{"date":"2020-07-28","close":45161.707},{"date":"2020-07-29","close":45652.5977},{"date":"2020-07-30","close":44621.7305},{"date":"2020-07-31","close":44867.1758},{"date":"2020-08-03","close":44032.6641},{"date":"2020-08-04","close":43787.2227},{"date":"2020-08-05","close":43099.9766},{"date":"2020-08-06","close":43590.8672},{"date":"2020-08-07","close":43590.8672},{"date":"2020-08-10","close":46781.6406},{"date":"2020-08-11","close":45898.0391},{"date":"2020-08-12","close":43787.2227},{"date":"2020-08-13","close":43541.7773},{"date":"2020-08-14","close":41921.8477},{"date":"2020-08-18","close":37503.8516},{"date":"2020-08-19","close":40007.3828},{"date":"2020-08-20","close":37602.0312},{"date":"2020-08-21","close":37602.0312},{"date":"2020-08-24","close":38878.3398},{"date":"2020-08-25","close":39467.4062},{"date":"2020-08-26","close":41872.7578},{"date":"2020-08-27","close":40203.7383},{"date":"2020-08-28","close":40203.7383},{"date":"2020-08-31","close":40841.8945},{"date":"2020-09-01","close":41970.9336},{"date":"2020-09-02","close":42118.2031},{"date":"2020-09-03","close":44179.9336},{"date":"2020-09-04","close":44818.0859},{"date":"2020-09-07","close":58219.332},{"date":"2020-09-08","close":55372.1797},{"date":"2020-09-09","close":51837.7852},{"date":"2020-09-10","close":52328.6758},{"date":"2020-09-11","close":51346.8984},{"date":"2020-09-14","close":53310.4531},{"date":"2020-09-15","close":52034.1406},{"date":"2020-09-16","close":51935.9648},{"date":"2020-09-17","close":52525.0312},{"date":"2020-09-18","close":50266.9453},{"date":"2020-09-21","close":45701.6836},{"date":"2020-09-22","close":45259.8867},{"date":"2020-09-23","close":42609.0898},{"date":"2020-09-24","close":38632.8945},{"date":"2020-09-25","close":38142.0078},{"date":"2020-09-28","close":39761.9375},{"date":"2020-09-29","close":42314.5586},{"date":"2020-10-05","close":42461.8242},{"date":"2020-10-06","close":36865.6992},{"date":"2020-10-07","close":39074.6953},{"date":"2020-10-08","close":41038.2461},{"date":"2020-10-12","close":44130.8438},{"date":"2020-10-13","close":47076.1719},{"date":"2020-10-14","close":45603.5078},{"date":"2020-10-15","close":48107.0391},{"date":"2020-10-16","close":46487.1055},{"date":"2020-10-19","close":45161.707},{"date":"2020-10-20","close":45161.707},{"date":"2020-10-21","close":46143.4844},{"date":"2020-10-22","close":45603.5078},{"date":"2020-10-23","close":42363.6445},{"date":"2020-10-26","close":39172.875},{"date":"2020-10-27","close":39550.0},{"date":"2020-10-28","close":42900.0},{"date":"2020-10-29","close":43100.0},{"date":"2020-10-30","close":41500.0},{"date":"2020-11-02","close":41650.0},{"date":"2020-11-03","close":41800.0},{"date":"2020-11-04","close":40450.0},{"date":"2020-11-05","close":41600.0},{"date":"2020-11-06","close":42000.0},{"date":"2020-11-09","close":42550.0},{"date":"2020-11-10","close":45000.0},{"date":"2020-11-11","close":43900.0},{"date":"2020-11-12","close":42700.0},{"date":"2020-11-13","close":42950.0},{"date":"2020-11-16","close":42200.0},{"date":"2020-11-17","close":42300.0},{"date":"2020-11-18","close":42000.0},{"date":"2020-11-19","close":41200.0},{"date":"2020-11-20","close":41550.0},{"date":"2020-11-23","close":41550.0},{"date":"2020-11-24","close":46900.0},{"date":"2020-11-25","close":47500.0},{"date":"2020-11-26","close":47050.0},{"date":"2020-11-27","close":48500.0},{"date":"2020-11-30","close":49900.0},{"date":"2020-12-01","close":47850.0},{"date":"2020-12-02","close":46400.0},{"date":"2020-12-03","close":43900.0},{"date":"2020-12-04","close":44200.0},{"date":"2020-12-07","close":44300.0},{"date":"2020-12-08","close":44900.0},{"date":"2020-12-09","close":47800.0},{"date":"2020-12-10","close":48900.0},{"date":"2020-12-11","close":49050.0},{"date":"2020-12-14","close":54300.0},{"date":"2020-12-15","close":56100.0},{"date":"2020-12-16","close":56700.0},{"date":"2020-12-17","close":55800.0},{"date":"2020-12-18","close":58700.0},{"date":"2020-12-21","close":58100.0},{"date":"2020-12-22","close":54600.0},{"date":"2020-12-23","close":55000.0},{"date":"2020-12-24","close":52400.0},{"date":"2020-12-28","close":50200.0},{"date":"2020-12-29","close":52800.0},{"date":"2020-12-30","close":53500.0},{"date":"2021-01-04","close":56300.0},{"date":"2021-01-05","close":57000.0},{"date":"2021-01-06","close":54500.0},{"date":"2021-01-07","close":55700.0},{"date":"2021-01-08","close":57100.0},{"date":"2021-01-11","close":57400.0},{"date":"2021-01-12","close":54700.0},{"date":"2021-01-13","close":54700.0},{"date":"2021-01-14","close":54000.0},{"date":"2021-01-15","close":52900.0},{"date":"2021-01-18","close":52400.0},{"date":"2021-01-19","close":54400.0},{"date":"2021-01-20","close":55500.0},{"date":"2021-01-21","close":56300.0},{"date":"2021-01-22","close":62500.0},{"date":"2021-01-25","close":63200.0},{"date":"2021-01-26","close":60400.0},{"date":"2021-01-27","close":61200.0},{"date":"2021-01-28","close":59500.0},{"date":"2021-01-29","close":55700.0},{"date":"2021-02-01","close":57900.0},{"date":"2021-02-02","close":59100.0},{"date":"2021-02-03","close":59600.0},{"date":"2021-02-04","close":60900.0},{"date":"2021-02-05","close":60400.0},{"date":"2021-02-08","close":59600.0},{"date":"2021-02-09","close":59800.0},{"date":"2021-02-10","close":60500.0},{"date":"2021-02-15","close":63800.0},{"date":"2021-02-16","close":61900.0},{"date":"2021-02-17","close":60800.0},{"date":"2021-02-18","close":60200.0},{"date":"2021-02-19","close":59200.0},{"date":"2021-02-22","close":56800.0},{"date":"2021-02-23","close":56000.0},{"date":"2021-02-24","close":52000.0},{"date":"2021-02-25","close":53600.0},{"date":"2021-02-26","close":50000.0},{"date":"2021-03-02","close":50800.0},{"date":"2021-03-03","close":54500.0},{"date":"2021-03-04","close":53700.0},{"date":"2021-03-05","close":51800.0},{"date":"2021-03-08","close":50000.0},{"date":"2021-03-09","close":46650.0},{"date":"2021-03-10","close":45200.0},{"date":"2021-03-11","close":46100.0},{"date":"2021-03-12","close":48950.0},{"date":"2021-03-15","close":49500.0},{"date":"2021-03-16","close":50000.0},{"date":"2021-03-17","close":51500.0},{"date":"2021-03-18","close":51500.0},{"date":"2021-03-19","close":50500.0},{"date":"2021-03-22","close":49100.0},{"date":"2021-03-23","close":48750.0},{"date":"2021-03-24","close":48600.0},{"date":"2021-03-25","close":49000.0},{"date":"2021-03-26","close":50900.0},{"date":"2021-03-29","close":51700.0},{"date":"2021-03-30","close":51600.0},{"date":"2021-03-31","close":51300.0},{"date":"2021-04-01","close":51500.0},{"date":"2021-04-02","close":50500.0},{"date":"2021-04-05","close":50100.0},{"date":"2021-04-06","close":48600.0},{"date":"2021-04-07","close":48800.0},{"date":"2021-04-08","close":50000.0},{"date":"2021-04-09","close":52100.0},{"date":"2021-04-12","close":50800.0},{"date":"2021-04-13","close":52800.0},{"date":"2021-04-14","close":52900.0},{"date":"2021-04-15","close":51700.0},{"date":"2021-04-16","close":51400.0},{"date":"2021-04-19","close":50500.0},{"date":"2021-04-20","close":50500.0},{"date":"2021-04-21","close":50500.0},{"date":"2021-04-22","close":50800.0},{"date":"2021-04-23","close":50000.0},{"date":"2021-04-26","close":49350.0},{"date":"2021-04-27","close":48550.0},{"date":"2021-04-28","close":45900.0},{"date":"2021-04-29","close":44550.0},{"date":"2021-04-30","close":45100.0},{"date":"2021-05-03","close":40150.0},{"date":"2021-05-04","close":39250.0},{"date":"2021-05-06","close":39100.0},{"date":"2021-05-07","close":39600.0},{"date":"2021-05-10","close":42100.0},{"date":"2021-05-11","close":41250.0},{"date":"2021-05-12","close":39900.0},{"date":"2021-05-13","close":39100.0},{"date":"2021-05-14","close":39450.0},{"date":"2021-05-17","close":38900.0},{"date":"2021-05-18","close":39600.0},{"date":"2021-05-20","close":40650.0},{"date":"2021-05-21","close":40900.0},{"date":"2021-05-24","close":39650.0},{"date":"2021-05-25","close":40200.0},{"date":"2021-05-26","close":41900.0},{"date":"2021-05-27","close":43000.0},{"date":"2021-05-28","close":42750.0},{"date":"2021-05-31","close":43950.0},{"date":"2021-06-01","close":43600.0},{"date":"2021-06-02","close":46550.0},{"date":"2021-06-03","close":46450.0},{"date":"2021-06-04","close":46500.0},{"date":"2021-06-07","close":48950.0},{"date":"2021-06-08","close":46950.0},{"date":"2021-06-09","close":46800.0},{"date":"2021-06-10","close":46300.0},{"date":"2021-06-11","close":47400.0},{"date":"2021-06-14","close":48850.0},{"date":"2021-06-15","close":49200.0},{"date":"2021-06-16","close":48850.0},{"date":"2021-06-17","close":49250.0},{"date":"2021-06-18","close":51500.0},{"date":"2021-06-21","close":50100.0},{"date":"2021-06-22","close":49400.0},{"date":"2021-06-23","close":49700.0},{"date":"2021-06-24","close":48300.0},{"date":"2021-06-25","close":48700.0},{"date":"2021-06-28","close":49150.0},{"date":"2021-06-29","close":50700.0},{"date":"2021-06-30","close":50000.0},{"date":"2021-07-01","close":50200.0},{"date":"2021-07-02","close":49650.0},{"date":"2021-07-05","close":50600.0},{"date":"2021-07-06","close":50600.0},{"date":"2021-07-07","close":49950.0},{"date":"2021-07-08","close":47000.0},{"date":"2021-07-09","close":46000.0},{"date":"2021-07-12","close":47150.0},{"date":"2021-07-13","close":47600.0},{"date":"2021-07-14","close":47600.0},{"date":"2021-07-15","close":48700.0},{"date":"2021-07-16","close":48050.0},{"date":"2021-07-19","close":50500.0},{"date":"2021-07-20","close":50700.0},{"date":"2021-07-21","close":53400.0},{"date":"2021-07-22","close":51000.0},{"date":"2021-07-23","close":49800.0},{"date":"2021-07-26","close":48850.0},{"date":"2021-07-27","close":48950.0},{"date":"2021-07-28","close":48900.0},{"date":"2021-07-29","close":49800.0},{"date":"2021-07-30","close":49050.0},{"date":"2021-08-02","close":49200.0},{"date":"2021-08-03","close":48650.0},{"date":"2021-08-04","close":48950.0},{"date":"2021-08-05","close":49450.0},{"date":"2021-08-06","close":49950.0},{"date":"2021-08-09","close":50100.0},{"date":"2021-08-10","close":50400.0},{"date":"2021-08-11","close":49750.0},{"date":"2021-08-12","close":49500.0},{"date":"2021-08-13","close":48400.0},{"date":"2021-08-17","close":46200.0},{"date":"2021-08-18","close":47100.0},{"date":"2021-08-19","close":46800.0},{"date":"2021-08-20","close":44350.0},{"date":"2021-08-23","close":43500.0},{"date":"2021-08-24","close":46500.0},{"date":"2021-08-25","close":48300.0},{"date":"2021-08-26","close":49400.0},{"date":"2021-08-27","close":51700.0},{"date":"2021-08-30","close":53000.0},{"date":"2021-08-31","close":54900.0},{"date":"2021-09-01","close":52600.0},{"date":"2021-09-02","close":52800.0},{"date":"2021-09-03","close":52600.0},{"date":"2021-09-06","close":53000.0},{"date":"2021-09-07","close":53900.0},{"date":"2021-09-08","close":52200.0},{"date":"2021-09-09","close":52000.0},{"date":"2021-09-10","close":50300.0},{"date":"2021-09-13","close":49450.0},{"date":"2021-09-14","close":50700.0},{"date":"2021-09-15","close":51000.0},{"date":"2021-09-16","close":51100.0},{"date":"2021-09-17","close":50500.0},{"date":"2021-09-23","close":50100.0},{"date":"2021-09-24","close":49050.0},{"date":"2021-09-27","close":52300.0},{"date":"2021-09-28","close":51700.0},{"date":"2021-09-29","close":51500.0},{"date":"2021-09-30","close":51900.0},{"date":"2021-10-01","close":49750.0},{"date":"2021-10-05","close":48000.0},{"date":"2021-10-06","close":46500.0},{"date":"2021-10-07","close":47500.0},{"date":"2021-10-08","close":48650.0},{"date":"2021-10-12","close":47750.0},{"date":"2021-10-13","close":48900.0},{"date":"2021-10-14","close":52300.0},{"date":"2021-10-15","close":51000.0},{"date":"2021-10-18","close":50500.0},{"date":"2021-10-19","close":51400.0},{"date":"2021-10-20","close":51900.0},{"date":"2021-10-21","close":50000.0},{"date":"2021-10-22","close":50600.0},{"date":"2021-10-25","close":50900.0},{"date":"2021-10-26","close":54500.0},{"date":"2021-10-27","close":54900.0},{"date":"2021-10-28","close":50600.0},{"date":"2021-10-29","close":52200.0},{"date":"2021-11-01","close":51700.0},{"date":"2021-11-02","close":54100.0},{"date":"2021-11-03","close":54600.0},{"date":"2021-11-04","close":53800.0},{"date":"2021-11-05","close":53900.0},{"date":"2021-11-08","close":54000.0},{"date":"2021-11-09","close":56200.0},{"date":"2021-11-10","close":54900.0},{"date":"2021-11-11","close":51600.0},{"date":"2021-11-12","close":52100.0},{"date":"2021-11-15","close":53500.0},{"date":"2021-11-16","close":53200.0},{"date":"2021-11-17","close":52000.0},{"date":"2021-11-18","close":51100.0},{"date":"2021-11-19","close":52100.0},{"date":"2021-11-22","close":50900.0},{"date":"2021-11-23","close":51000.0},{"date":"2021-11-24","close":50700.0},{"date":"2021-11-25","close":49650.0},{"date":"2021-11-26","close":48750.0},{"date":"2021-11-29","close":48750.0},{"date":"2021-11-30","close":49250.0},{"date":"2021-12-01","close":48700.0},{"date":"2021-12-02","close":46250.0},{"date":"2021-12-03","close":46800.0},{"date":"2021-12-06","close":46050.0},{"date":"2021-12-07","close":48600.0},{"date":"2021-12-08","close":48150.0},{"date":"2021-12-09","close":48500.0},{"date":"2021-12-10","close":47700.0},{"date":"2021-12-13","close":47600.0},{"date":"2021-12-14","close":48400.0},{"date":"2021-12-15","close":48400.0},{"date":"2021-12-16","close":50300.0},{"date":"2021-12-17","close":52500.0},{"date":"2021-12-20","close":52000.0},{"date":"2021-12-21","close":52000.0},{"date":"2021-12-22","close":52000.0},{"date":"2021-12-23","close":51500.0},{"date":"2021-12-24","close":51000.0},{"date":"2021-12-27","close":50100.0},{"date":"2021-12-28","close":47800.0},{"date":"2021-12-29","close":47750.0},{"date":"2021-12-30","close":48000.0},{"date":"2022-01-03","close":48000.0},{"date":"2022-01-04","close":47650.0},{"date":"2022-01-05","close":47600.0},{"date":"2022-01-06","close":44050.0},{"date":"2022-01-07","close":44700.0},{"date":"2022-01-10","close":42850.0},{"date":"2022-01-11","close":41800.0},{"date":"2022-01-12","close":42050.0},{"date":"2022-01-13","close":42250.0},{"date":"2022-01-14","close":41100.0},{"date":"2022-01-17","close":41400.0},{"date":"2022-01-18","close":40550.0},{"date":"2022-01-19","close":40700.0},{"date":"2022-01-20","close":40750.0},{"date":"2022-01-21","close":41100.0},{"date":"2022-01-24","close":39600.0},{"date":"2022-01-25","close":38200.0},{"date":"2022-01-26","close":38300.0},{"date":"2022-01-27","close":33700.0},{"date":"2022-01-28","close":34400.0},{"date":"2022-02-03","close":36850.0},{"date":"2022-02-04","close":36900.0},{"date":"2022-02-07","close":36800.0},{"date":"2022-02-08","close":36050.0},{"date":"2022-02-09","close":36800.0},{"date":"2022-02-10","close":36400.0},{"date":"2022-02-11","close":35700.0},{"date":"2022-02-14","close":34650.0},{"date":"2022-02-15","close":33850.0},{"date":"2022-02-16","close":35800.0},{"date":"2022-02-17","close":35950.0},{"date":"2022-02-18","close":36550.0},{"date":"2022-02-21","close":36600.0},{"date":"2022-02-22","close":35800.0},{"date":"2022-02-23","close":36600.0},{"date":"2022-02-24","close":35100.0},{"date":"2022-02-25","close":36500.0},{"date":"2022-02-28","close":36500.0},{"date":"2022-03-02","close":40700.0},{"date":"2022-03-03","close":40350.0},{"date":"2022-03-04","close":39100.0},{"date":"2022-03-07","close":39700.0},{"date":"2022-03-08","close":39850.0},{"date":"2022-03-10","close":39850.0},{"date":"2022-03-11","close":39850.0},{"date":"2022-03-14","close":39700.0},{"date":"2022-03-15","close":39700.0},{"date":"2022-03-16","close":39700.0},{"date":"2022-03-17","close":40000.0},{"date":"2022-03-18","close":40700.0},{"date":"2022-03-21","close":40700.0},{"date":"2022-03-22","close":40900.0},{"date":"2022-03-23","close":40600.0},{"date":"2022-03-24","close":40700.0},{"date":"2022-03-25","close":40450.0},{"date":"2022-03-28","close":41950.0},{"date":"2022-03-29","close":40800.0},{"date":"2022-03-30","close":40750.0},{"date":"2022-03-31","close":40900.0},{"date":"2022-04-01","close":40200.0},{"date":"2022-04-04","close":40300.0},{"date":"2022-04-05","close":41350.0},{"date":"2022-04-06","close":40200.0},{"date":"2022-04-07","close":38400.0},{"date":"2022-04-08","close":38800.0},{"date":"2022-04-11","close":38950.0},{"date":"2022-04-12","close":38350.0},{"date":"2022-04-13","close":38850.0},{"date":"2022-04-14","close":38600.0},{"date":"2022-04-15","close":38250.0},{"date":"2022-04-18","close":37400.0},{"date":"2022-04-19","close":36700.0},{"date":"2022-04-20","close":36650.0},{"date":"2022-04-21","close":37650.0},{"date":"2022-04-22","close":36500.0},{"date":"2022-04-25","close":35300.0},{"date":"2022-04-26","close":35100.0},{"date":"2022-04-27","close":36500.0},{"date":"2022-04-28","close":34550.0},{"date":"2022-04-29","close":34850.0},{"date":"2022-05-02","close":34300.0},{"date":"2022-05-03","close":34550.0},{"date":"2022-05-04","close":34800.0},{"date":"2022-05-06","close":39150.0},{"date":"2022-05-09","close":38150.0},{"date":"2022-05-10","close":36850.0},{"date":"2022-05-11","close":39450.0},{"date":"2022-05-12","close":37000.0},{"date":"2022-05-13","close":37350.0},{"date":"2022-05-16","close":36550.0},{"date":"2022-05-17","close":36750.0},{"date":"2022-05-18","close":36950.0},{"date":"2022-05-19","close":35500.0},{"date":"2022-05-20","close":37450.0},{"date":"2022-05-23","close":37700.0},{"date":"2022-05-24","close":36500.0},{"date":"2022-05-25","close":36500.0},{"date":"2022-05-26","close":36550.0},{"date":"2022-05-27","close":37450.0},{"date":"2022-05-30","close":38300.0},{"date":"2022-05-31","close":39000.0},{"date":"2022-06-02","close":37950.0},{"date":"2022-06-03","close":39550.0},{"date":"2022-06-07","close":39050.0},{"date":"2022-06-08","close":38100.0},{"date":"2022-06-09","close":38300.0},{"date":"2022-06-10","close":37800.0},{"date":"2022-06-13","close":35400.0},{"date":"2022-06-14","close":34650.0},{"date":"2022-06-15","close":31400.0},{"date":"2022-06-16","close":32300.0},{"date":"2022-06-17","close":32000.0},{"date":"2022-06-20","close":30950.0},{"date":"2022-06-21","close":30950.0},{"date":"2022-06-22","close":29600.0},{"date":"2022-06-23","close":28100.0},{"date":"2022-06-24","close":28450.0},{"date":"2022-06-27","close":29500.0},{"date":"2022-06-28","close":29800.0},{"date":"2022-06-29","close":31350.0},{"date":"2022-06-30","close":30050.0},{"date":"2022-07-01","close":29150.0},{"date":"2022-07-04","close":28750.0},{"date":"2022-07-05","close":29500.0},{"date":"2022-07-06","close":29250.0},{"date":"2022-07-07","close":29950.0},{"date":"2022-07-08","close":30000.0},{"date":"2022-07-11","close":30300.0},{"date":"2022-07-12","close":29150.0},{"date":"2022-07-13","close":28900.0},{"date":"2022-07-14","close":28900.0},{"date":"2022-07-15","close":28000.0},{"date":"2022-07-18","close":29400.0},{"date":"2022-07-19","close":29100.0},{"date":"2022-07-20","close":29600.0},{"date":"2022-07-21","close":30000.0},{"date":"2022-07-22","close":30000.0},{"date":"2022-07-25","close":31000.0},{"date":"2022-07-26","close":30600.0},{"date":"2022-07-27","close":30700.0},{"date":"2022-07-28","close":31950.0},{"date":"2022-07-29","close":32900.0},{"date":"2022-08-01","close":33750.0},{"date":"2022-08-02","close":32300.0},{"date":"2022-08-03","close":32850.0},{"date":"2022-08-04","close":32650.0},{"date":"2022-08-05","close":33350.0},{"date":"2022-08-08","close":35300.0},{"date":"2022-08-09","close":35300.0},{"date":"2022-08-10","close":35150.0},{"date":"2022-08-11","close":40350.0},{"date":"2022-08-12","close":40400.0},{"date":"2022-08-16","close":40900.0},{"date":"2022-08-17","close":39950.0},{"date":"2022-08-18","close":38750.0},{"date":"2022-08-19","close":37800.0},{"date":"2022-08-22","close":36750.0},{"date":"2022-08-23","close":37000.0},{"date":"2022-08-24","close":38750.0},{"date":"2022-08-25","close":39300.0},{"date":"2022-08-26","close":40050.0},{"date":"2022-08-29","close":38950.0},{"date":"2022-08-30","close":37950.0},{"date":"2022-08-31","close":38300.0},{"date":"2022-09-01","close":36650.0},{"date":"2022-09-02","close":35500.0},{"date":"2022-09-05","close":34650.0},{"date":"2022-09-06","close":34500.0},{"date":"2022-09-07","close":34200.0},{"date":"2022-09-08","close":34300.0},{"date":"2022-09-13","close":35100.0},{"date":"2022-09-14","close":33650.0},{"date":"2022-09-15","close":34050.0},{"date":"2022-09-16","close":34200.0},{"date":"2022-09-19","close":31850.0},{"date":"2022-09-20","close":32050.0},{"date":"2022-09-21","close":31800.0},{"date":"2022-09-22","close":31850.0},{"date":"2022-09-23","close":30750.0},{"date":"2022-09-26","close":29750.0},{"date":"2022-09-27","close":30100.0},{"date":"2022-09-28","close":29500.0},{"date":"2022-09-29","close":28450.0},{"date":"2022-09-30","close":28600.0},{"date":"2022-10-04","close":29550.0},{"date":"2022-10-05","close":29400.0},{"date":"2022-10-06","close":29700.0},{"date":"2022-10-07","close":30400.0},{"date":"2022-10-11","close":27250.0},{"date":"2022-10-12","close":26550.0},{"date":"2022-10-13","close":24450.0},{"date":"2022-10-14","close":25300.0},{"date":"2022-10-17","close":24900.0},{"date":"2022-10-18","close":25950.0},{"date":"2022-10-19","close":26250.0},{"date":"2022-10-20","close":26400.0},{"date":"2022-10-21","close":25700.0},{"date":"2022-10-24","close":26200.0},{"date":"2022-10-25","close":25900.0},{"date":"2022-10-26","close":26150.0},{"date":"2022-10-27","close":26800.0},{"date":"2022-10-28","close":26400.0},{"date":"2022-10-31","close":27250.0},{"date":"2022-11-01","close":28500.0},{"date":"2022-11-02","close":28100.0},{"date":"2022-11-03","close":30200.0},{"date":"2022-11-04","close":31050.0},{"date":"2022-11-07","close":32500.0},{"date":"2022-11-08","close":32600.0},{"date":"2022-11-09","close":34350.0},{"date":"2022-11-10","close":33750.0},{"date":"2022-11-11","close":36650.0},{"date":"2022-11-14","close":36250.0},{"date":"2022-11-15","close":36250.0},{"date":"2022-11-16","close":37150.0},{"date":"2022-11-17","close":36850.0},{"date":"2022-11-18","close":36900.0},{"date":"2022-11-21","close":35100.0},{"date":"2022-11-22","close":35500.0},{"date":"2022-11-23","close":35550.0},{"date":"2022-11-24","close":35750.0},{"date":"2022-11-25","close":35800.0},{"date":"2022-11-28","close":34700.0},{"date":"2022-11-29","close":34600.0},{"date":"2022-11-30","close":33600.0},{"date":"2022-12-01","close":34150.0},{"date":"2022-12-02","close":33600.0},{"date":"2022-12-05","close":33400.0},{"date":"2022-12-06","close":32200.0},{"date":"2022-12-07","close":32300.0},{"date":"2022-12-08","close":31600.0},{"date":"2022-12-09","close":33100.0},{"date":"2022-12-12","close":32550.0},{"date":"2022-12-13","close":32650.0},{"date":"2022-12-14","close":33200.0},{"date":"2022-12-15","close":33750.0},{"date":"2022-12-16","close":32550.0},{"date":"2022-12-19","close":33950.0},{"date":"2022-12-20","close":32600.0},{"date":"2022-12-21","close":31750.0},{"date":"2022-12-22","close":31500.0},{"date":"2022-12-23","close":30550.0},{"date":"2022-12-26","close":30200.0},{"date":"2022-12-27","close":30600.0},{"date":"2022-12-28","close":30450.0},{"date":"2022-12-29","close":29350.0},{"date":"2023-01-02","close":29050.0},{"date":"2023-01-03","close":29500.0},{"date":"2023-01-04","close":30100.0},{"date":"2023-01-05","close":29300.0},{"date":"2023-01-06","close":30100.0},{"date":"2023-01-09","close":31200.0},{"date":"2023-01-10","close":31950.0},{"date":"2023-01-11","close":31900.0},{"date":"2023-01-12","close":33700.0},{"date":"2023-01-13","close":33400.0},{"date":"2023-01-16","close":33800.0},{"date":"2023-01-17","close":33650.0},{"date":"2023-01-18","close":32700.0},{"date":"2023-01-19","close":33050.0},{"date":"2023-01-20","close":31950.0},{"date":"2023-01-25","close":33150.0},{"date":"2023-01-26","close":33900.0},{"date":"2023-01-27","close":32850.0},{"date":"2023-01-30","close":32950.0},{"date":"2023-01-31","close":33200.0},{"date":"2023-02-01","close":33700.0},{"date":"2023-02-02","close":33500.0},{"date":"2023-02-03","close":33500.0},{"date":"2023-02-06","close":33350.0},{"date":"2023-02-07","close":33300.0},{"date":"2023-02-08","close":33150.0},{"date":"2023-02-09","close":35850.0},{"date":"2023-02-10","close":34700.0},{"date":"2023-02-13","close":34700.0},{"date":"2023-02-14","close":34750.0},{"date":"2023-02-15","close":33300.0},{"date":"2023-02-16","close":34450.0},{"date":"2023-02-17","close":34450.0},{"date":"2023-02-20","close":35100.0},{"date":"2023-02-21","close":35950.0},{"date":"2023-02-22","close":35700.0},{"date":"2023-02-23","close":35250.0},{"date":"2023-02-24","close":34750.0},{"date":"2023-02-27","close":33950.0},{"date":"2023-02-28","close":34400.0},{"date":"2023-03-02","close":34750.0},{"date":"2023-03-03","close":35500.0},{"date":"2023-03-06","close":35100.0},{"date":"2023-03-07","close":36750.0},{"date":"2023-03-08","close":36400.0},{"date":"2023-03-09","close":36300.0},{"date":"2023-03-10","close":36350.0},{"date":"2023-03-13","close":35450.0},{"date":"2023-03-14","close":33700.0},{"date":"2023-03-15","close":35200.0},{"date":"2023-03-16","close":33800.0},{"date":"2023-03-17","close":33950.0},{"date":"2023-03-20","close":33500.0},{"date":"2023-03-21","close":33900.0},{"date":"2023-03-22","close":33600.0},{"date":"2023-03-23","close":32600.0},{"date":"2023-03-24","close":33050.0},{"date":"2023-03-27","close":33300.0},{"date":"2023-03-28","close":33050.0},{"date":"2023-03-29","close":33450.0},{"date":"2023-03-30","close":33750.0},{"date":"2023-03-31","close":33550.0},{"date":"2023-04-03","close":33700.0},{"date":"2023-04-04","close":33450.0},{"date":"2023-04-05","close":33100.0},{"date":"2023-04-06","close":32550.0},{"date":"2023-04-07","close":32050.0},{"date":"2023-04-10","close":31250.0},{"date":"2023-04-11","close":31450.0},{"date":"2023-04-12","close":32400.0},{"date":"2023-04-13","close":32450.0},{"date":"2023-04-14","close":32350.0},{"date":"2023-04-17","close":34100.0},{"date":"2023-04-18","close":33650.0},{"date":"2023-04-19","close":33950.0},{"date":"2023-04-20","close":33100.0},{"date":"2023-04-21","close":33350.0},{"date":"2023-04-24","close":33000.0},{"date":"2023-04-25","close":32150.0},{"date":"2023-04-26","close":31100.0},{"date":"2023-04-27","close":30900.0},{"date":"2023-04-28","close":29900.0},{"date":"2023-05-02","close":30050.0},{"date":"2023-05-03","close":29450.0},{"date":"2023-05-04","close":30300.0},{"date":"2023-05-08","close":30250.0},{"date":"2023-05-09","close":30200.0},{"date":"2023-05-10","close":29750.0},{"date":"2023-05-11","close":29800.0},{"date":"2023-05-12","close":29400.0},{"date":"2023-05-15","close":30500.0},{"date":"2023-05-16","close":30300.0},{"date":"2023-05-17","close":30500.0},{"date":"2023-05-18","close":30550.0},{"date":"2023-05-19","close":31250.0},{"date":"2023-05-22","close":30550.0},{"date":"2023-05-23","close":31000.0},{"date":"2023-05-24","close":31000.0},{"date":"2023-05-25","close":30700.0},{"date":"2023-05-26","close":30100.0},{"date":"2023-05-30","close":30500.0},{"date":"2023-05-31","close":30800.0},{"date":"2023-06-01","close":30150.0},{"date":"2023-06-02","close":30950.0},{"date":"2023-06-05","close":30900.0},{"date":"2023-06-07","close":30800.0},{"date":"2023-06-08","close":30350.0},{"date":"2023-06-09","close":30400.0},{"date":"2023-06-12","close":30500.0},{"date":"2023-06-13","close":30400.0},{"date":"2023-06-14","close":30000.0},{"date":"2023-06-15","close":29500.0},{"date":"2023-06-16","close":30600.0},{"date":"2023-06-19","close":30650.0},{"date":"2023-06-20","close":30500.0},{"date":"2023-06-21","close":30050.0},{"date":"2023-06-22","close":29800.0},{"date":"2023-06-23","close":28900.0},{"date":"2023-06-26","close":28650.0},{"date":"2023-06-27","close":29000.0},{"date":"2023-06-28","close":28700.0},{"date":"2023-06-29","close":28300.0},{"date":"2023-06-30","close":28700.0},{"date":"2023-07-03","close":28900.0},{"date":"2023-07-04","close":28300.0},{"date":"2023-07-05","close":27050.0},{"date":"2023-07-06","close":27100.0},{"date":"2023-07-07","close":27000.0},{"date":"2023-07-10","close":27600.0},{"date":"2023-07-11","close":28100.0},{"date":"2023-07-12","close":27950.0},{"date":"2023-07-13","close":27900.0},{"date":"2023-07-14","close":28250.0},{"date":"2023-07-17","close":27800.0},{"date":"2023-07-18","close":27850.0},{"date":"2023-07-19","close":27800.0},{"date":"2023-07-20","close":27950.0},{"date":"2023-07-21","close":27400.0},{"date":"2023-07-24","close":27000.0},{"date":"2023-07-25","close":26650.0},{"date":"2023-07-26","close":25500.0},{"date":"2023-07-27","close":24550.0},{"date":"2023-07-28","close":25750.0},{"date":"2023-07-31","close":27200.0},{"date":"2023-08-01","close":27600.0},{"date":"2023-08-02","close":27500.0},{"date":"2023-08-03","close":26850.0},{"date":"2023-08-04","close":26400.0},{"date":"2023-08-07","close":26150.0},{"date":"2023-08-08","close":25500.0},{"date":"2023-08-09","close":25950.0},{"date":"2023-08-10","close":26450.0},{"date":"2023-08-11","close":26300.0},{"date":"2023-08-14","close":25650.0},{"date":"2023-08-16","close":24500.0},{"date":"2023-08-17","close":24350.0},{"date":"2023-08-18","close":24150.0},{"date":"2023-08-21","close":24050.0},{"date":"2023-08-22","close":24050.0},{"date":"2023-08-23","close":23700.0},{"date":"2023-08-24","close":24350.0},{"date":"2023-08-25","close":24350.0},{"date":"2023-08-28","close":24450.0},{"date":"2023-08-29","close":24600.0},{"date":"2023-08-30","close":25000.0},{"date":"2023-08-31","close":24750.0},{"date":"2023-09-01","close":24200.0},{"date":"2023-09-04","close":24350.0},{"date":"2023-09-05","close":24550.0},{"date":"2023-09-06","close":24150.0},{"date":"2023-09-07","close":23300.0},{"date":"2023-09-08","close":24000.0},{"date":"2023-09-11","close":24550.0},{"date":"2023-09-12","close":23600.0},{"date":"2023-09-13","close":23200.0},{"date":"2023-09-14","close":23350.0},{"date":"2023-09-15","close":23500.0},{"date":"2023-09-18","close":23400.0},{"date":"2023-09-19","close":23150.0},{"date":"2023-09-20","close":21800.0},{"date":"2023-09-21","close":21050.0},{"date":"2023-09-22","close":20550.0},{"date":"2023-09-25","close":20250.0},{"date":"2023-09-26","close":20100.0},{"date":"2023-09-27","close":20150.0},{"date":"2023-10-04","close":18740.0},{"date":"2023-10-05","close":18650.0},{"date":"2023-10-06","close":18310.0},{"date":"2023-10-10","close":17980.0},{"date":"2023-10-11","close":18450.0},{"date":"2023-10-12","close":19020.0},{"date":"2023-10-13","close":18290.0},{"date":"2023-10-16","close":18350.0},{"date":"2023-10-17","close":18720.0},{"date":"2023-10-18","close":18340.0},{"date":"2023-10-19","close":17970.0},{"date":"2023-10-20","close":17690.0},{"date":"2023-10-23","close":17290.0},{"date":"2023-10-24","close":17400.0},{"date":"2023-10-25","close":17370.0},{"date":"2023-10-26","close":16570.0},{"date":"2023-10-27","close":16450.0},{"date":"2023-10-30","close":16770.0},{"date":"2023-10-31","close":16430.0},{"date":"2023-11-01","close":16080.0},{"date":"2023-11-02","close":17320.0},{"date":"2023-11-03","close":17640.0},{"date":"2023-11-06","close":19760.0},{"date":"2023-11-07","close":19800.0},{"date":"2023-11-08","close":19110.0},{"date":"2023-11-09","close":18980.0},{"date":"2023-11-10","close":18330.0},{"date":"2023-11-13","close":17980.0},{"date":"2023-11-14","close":18450.0},{"date":"2023-11-15","close":19400.0},{"date":"2023-11-16","close":19460.0},{"date":"2023-11-17","close":18880.0},{"date":"2023-11-20","close":20400.0},{"date":"2023-11-21","close":21050.0},{"date":"2023-11-22","close":20750.0},{"date":"2023-11-23","close":20800.0},{"date":"2023-11-24","close":22550.0},{"date":"2023-11-27","close":24100.0},{"date":"2023-11-28","close":23750.0},{"date":"2023-11-29","close":23400.0},{"date":"2023-11-30","close":24300.0},{"date":"2023-12-01","close":22950.0},{"date":"2023-12-04","close":22700.0},{"date":"2023-12-05","close":22000.0},{"date":"2023-12-06","close":21900.0},{"date":"2023-12-07","close":21600.0},{"date":"2023-12-08","close":21500.0},{"date":"2023-12-11","close":21250.0},{"date":"2023-12-12","close":22400.0},{"date":"2023-12-13","close":22050.0},{"date":"2023-12-14","close":22700.0},{"date":"2023-12-15","close":22550.0},{"date":"2023-12-18","close":22500.0},{"date":"2023-12-19","close":22050.0},{"date":"2023-12-20","close":22350.0},{"date":"2023-12-21","close":22500.0},{"date":"2023-12-22","close":22150.0},{"date":"2023-12-26","close":22500.0},{"date":"2023-12-27","close":22800.0},{"date":"2023-12-28","close":23200.0},{"date":"2024-01-02","close":23450.0},{"date":"2024-01-03","close":24500.0},{"date":"2024-01-04","close":23450.0},{"date":"2024-01-05","close":22900.0},{"date":"2024-01-08","close":22150.0},{"date":"2024-01-09","close":22600.0},{"date":"2024-01-10","close":23000.0},{"date":"2024-01-11","close":22600.0},{"date":"2024-01-12","close":22550.0},{"date":"2024-01-15","close":22550.0},{"date":"2024-01-16","close":22150.0},{"date":"2024-01-17","close":21150.0},{"date":"2024-01-18","close":20700.0},{"date":"2024-01-19","close":20850.0},{"date":"2024-01-22","close":21050.0},{"date":"2024-01-23","close":21300.0},{"date":"2024-01-24","close":21650.0},{"date":"2024-01-25","close":21350.0},{"date":"2024-01-26","close":21400.0},{"date":"2024-01-29","close":21050.0},{"date":"2024-01-30","close":20700.0},{"date":"2024-01-31","close":20700.0},{"date":"2024-02-01","close":20550.0},{"date":"2024-02-02","close":20950.0},{"date":"2024-02-05","close":20750.0},{"date":"2024-02-06","close":20450.0},{"date":"2024-02-07","close":20800.0},{"date":"2024-02-08","close":20850.0},{"date":"2024-02-13","close":21300.0},{"date":"2024-02-14","close":21350.0},{"date":"2024-02-15","close":20900.0},{"date":"2024-02-16","close":21300.0},{"date":"2024-02-19","close":21200.0},{"date":"2024-02-20","close":21050.0},{"date":"2024-02-21","close":21100.0},{"date":"2024-02-22","close":20800.0},{"date":"2024-02-23","close":20300.0},{"date":"2024-02-26","close":20250.0},{"date":"2024-02-27","close":20050.0},{"date":"2024-02-28","close":20050.0},{"date":"2024-02-29","close":19850.0},{"date":"2024-03-04","close":19500.0},{"date":"2024-03-05","close":19160.0},{"date":"2024-03-06","close":19370.0},{"date":"2024-03-07","close":19510.0},{"date":"2024-03-08","close":19560.0},{"date":"2024-03-11","close":19790.0},{"date":"2024-03-12","close":19750.0},{"date":"2024-03-13","close":19820.0},{"date":"2024-03-14","close":20000.0},{"date":"2024-03-15","close":19790.0},{"date":"2024-03-18","close":20200.0},{"date":"2024-03-19","close":19510.0},{"date":"2024-03-20","close":19500.0},{"date":"2024-03-21","close":19990.0},{"date":"2024-03-22","close":20050.0},{"date":"2024-03-25","close":20100.0},{"date":"2024-03-26","close":19880.0},{"date":"2024-03-27","close":19980.0},{"date":"2024-03-28","close":20600.0},{"date":"2024-03-29","close":20500.0},{"date":"2024-04-01","close":21000.0},{"date":"2024-04-02","close":20500.0},{"date":"2024-04-03","close":20000.0},{"date":"2024-04-04","close":19960.0},{"date":"2024-04-05","close":19700.0},{"date":"2024-04-08","close":19610.0},{"date":"2024-04-09","close":19750.0},{"date":"2024-04-11","close":19170.0},{"date":"2024-04-12","close":19310.0},{"date":"2024-04-15","close":18960.0},{"date":"2024-04-16","close":18250.0},{"date":"2024-04-17","close":17980.0},{"date":"2024-04-18","close":19430.0},{"date":"2024-04-19","close":18850.0},{"date":"2024-04-22","close":18900.0},{"date":"2024-04-23","close":18330.0},{"date":"2024-04-24","close":18570.0},{"date":"2024-04-25","close":18020.0},{"date":"2024-04-26","close":17990.0},{"date":"2024-04-29","close":20050.0},{"date":"2024-04-30","close":19930.0},{"date":"2024-05-02","close":20300.0},{"date":"2024-05-03","close":19900.0},{"date":"2024-05-07","close":20750.0},{"date":"2024-05-08","close":20950.0},{"date":"2024-05-09","close":20600.0},{"date":"2024-05-10","close":21050.0},{"date":"2024-05-13","close":20500.0},{"date":"2024-05-14","close":20300.0},{"date":"2024-05-16","close":21750.0},{"date":"2024-05-17","close":21350.0},{"date":"2024-05-20","close":21050.0},{"date":"2024-05-21","close":20450.0},{"date":"2024-05-22","close":25000.0},{"date":"2024-05-23","close":25400.0},{"date":"2024-05-24","close":25000.0},{"date":"2024-05-27","close":26200.0},{"date":"2024-05-28","close":26150.0},{"date":"2024-05-29","close":24500.0},{"date":"2024-05-30","close":23400.0},{"date":"2024-05-31","close":24500.0},{"date":"2024-06-03","close":24200.0},{"date":"2024-06-04","close":23550.0},{"date":"2024-06-05","close":22900.0},{"date":"2024-06-07","close":22500.0},{"date":"2024-06-10","close":22550.0},{"date":"2024-06-11","close":22550.0},{"date":"2024-06-12","close":23000.0},{"date":"2024-06-13","close":23200.0},{"date":"2024-06-14","close":22000.0},{"date":"2024-06-17","close":21950.0},{"date":"2024-06-18","close":21700.0},{"date":"2024-06-19","close":22100.0},{"date":"2024-06-20","close":22100.0},{"date":"2024-06-21","close":22600.0},{"date":"2024-06-24","close":22500.0},{"date":"2024-06-25","close":22400.0},{"date":"2024-06-26","close":21850.0},{"date":"2024-06-27","close":21300.0},{"date":"2024-06-28","close":21150.0},{"date":"2024-07-01","close":20600.0},{"date":"2024-07-02","close":20000.0},{"date":"2024-07-03","close":19940.0},{"date":"2024-07-04","close":20150.0},{"date":"2024-07-05","close":20150.0},{"date":"2024-07-08","close":20650.0},{"date":"2024-07-09","close":20900.0},{"date":"2024-07-10","close":20650.0},{"date":"2024-07-11","close":20500.0},{"date":"2024-07-12","close":20950.0},{"date":"2024-07-15","close":20600.0},{"date":"2024-07-16","close":20200.0},{"date":"2024-07-17","close":20150.0},{"date":"2024-07-18","close":20050.0},{"date":"2024-07-19","close":19960.0},{"date":"2024-07-22","close":19480.0},{"date":"2024-07-23","close":19330.0},{"date":"2024-07-24","close":19450.0},{"date":"2024-07-25","close":19100.0},{"date":"2024-07-26","close":18980.0},{"date":"2024-07-29","close":19730.0},{"date":"2024-07-30","close":19530.0},{"date":"2024-07-31","close":20050.0},{"date":"2024-08-01","close":20350.0},{"date":"2024-08-02","close":19530.0},{"date":"2024-08-05","close":16700.0},{"date":"2024-08-06","close":17270.0},{"date":"2024-08-07","close":17530.0},{"date":"2024-08-08","close":17650.0},{"date":"2024-08-09","close":18000.0},{"date":"2024-08-12","close":18300.0},{"date":"2024-08-13","close":18410.0},{"date":"2024-08-14","close":18870.0},{"date":"2024-08-16","close":18890.0},{"date":"2024-08-19","close":18380.0},{"date":"2024-08-20","close":18750.0},{"date":"2024-08-21","close":18780.0},{"date":"2024-08-22","close":18430.0},{"date":"2024-08-23","close":18340.0},{"date":"2024-08-26","close":18250.0},{"date":"2024-08-27","close":18630.0},{"date":"2024-08-28","close":18580.0},{"date":"2024-08-29","close":18530.0},{"date":"2024-08-30","close":18700.0},{"date":"2024-09-02","close":18440.0},{"date":"2024-09-03","close":18590.0},{"date":"2024-09-04","close":17660.0},{"date":"2024-09-05","close":17650.0},{"date":"2024-09-06","close":17120.0},{"date":"2024-09-09","close":17060.0},{"date":"2024-09-10","close":17050.0},{"date":"2024-09-11","close":17340.0},{"date":"2024-09-12","close":18510.0},{"date":"2024-09-13","close":18340.0},{"date":"2024-09-19","close":18740.0},{"date":"2024-09-20","close":18870.0},{"date":"2024-09-23","close":18910.0},{"date":"2024-09-24","close":19080.0},{"date":"2024-09-25","close":18850.0},{"date":"2024-09-26","close":19300.0},{"date":"2024-09-27","close":19360.0},{"date":"2024-09-30","close":18980.0},{"date":"2024-10-02","close":18340.0},{"date":"2024-10-04","close":18100.0},{"date":"2024-10-07","close":18570.0},{"date":"2024-10-08","close":18410.0},{"date":"2024-10-10","close":18000.0},{"date":"2024-10-11","close":17810.0},{"date":"2024-10-14","close":17810.0},{"date":"2024-10-15","close":17920.0},{"date":"2024-10-16","close":17850.0},{"date":"2024-10-17","close":17840.0},{"date":"2024-10-18","close":17830.0},{"date":"2024-10-21","close":17710.0},{"date":"2024-10-22","close":17130.0},{"date":"2024-10-23","close":17320.0},{"date":"2024-10-24","close":17200.0},{"date":"2024-10-25","close":17000.0},{"date":"2024-10-28","close":17500.0},{"date":"2024-10-29","close":18560.0},{"date":"2024-10-30","close":17330.0},{"date":"2024-10-31","close":17450.0},{"date":"2024-11-01","close":17150.0},{"date":"2024-11-04","close":17670.0},{"date":"2024-11-05","close":17980.0},{"date":"2024-11-06","close":16970.0},{"date":"2024-11-07","close":16570.0},{"date":"2024-11-08","close":16840.0},{"date":"2024-11-11","close":16070.0},{"date":"2024-11-12","close":15420.0},{"date":"2024-11-13","close":14540.0},{"date":"2024-11-14","close":14480.0},{"date":"2024-11-15","close":15000.0},{"date":"2024-11-18","close":15830.0},{"date":"2024-11-19","close":15830.0},{"date":"2024-11-20","close":15220.0},{"date":"2024-11-21","close":15020.0},{"date":"2024-11-22","close":15000.0},{"date":"2024-11-25","close":17050.0},{"date":"2024-11-26","close":17890.0},{"date":"2024-11-27","close":16990.0},{"date":"2024-11-28","close":18680.0},{"date":"2024-11-29","close":18460.0},{"date":"2024-12-02","close":17530.0},{"date":"2024-12-03","close":17220.0},{"date":"2024-12-04","close":16630.0},{"date":"2024-12-05","close":16280.0},{"date":"2024-12-06","close":16450.0},{"date":"2024-12-09","close":16030.0},{"date":"2024-12-10","close":16890.0},{"date":"2024-12-11","close":17190.0},{"date":"2024-12-12","close":17320.0},{"date":"2024-12-13","close":17050.0},{"date":"2024-12-16","close":17350.0},{"date":"2024-12-17","close":17070.0},{"date":"2024-12-18","close":17040.0},{"date":"2024-12-19","close":16850.0},{"date":"2024-12-20","close":17150.0},{"date":"2024-12-23","close":16790.0},{"date":"2024-12-24","close":16350.0},{"date":"2024-12-26","close":15970.0},{"date":"2024-12-27","close":15880.0},{"date":"2024-12-30","close":15960.0},{"date":"2025-01-02","close":16300.0},{"date":"2025-01-03","close":17230.0},{"date":"2025-01-06","close":17200.0},{"date":"2025-01-07","close":17390.0},{"date":"2025-01-08","close":17280.0},{"date":"2025-01-09","close":17090.0},{"date":"2025-01-10","close":17080.0},{"date":"2025-01-13","close":17060.0},{"date":"2025-01-14","close":17180.0},{"date":"2025-01-15","close":16740.0},{"date":"2025-01-16","close":17090.0},{"date":"2025-01-17","close":17280.0},{"date":"2025-01-20","close":17710.0},{"date":"2025-01-21","close":17220.0},{"date":"2025-01-22","close":17110.0},{"date":"2025-01-23","close":16580.0},{"date":"2025-01-24","close":16720.0},{"date":"2025-01-31","close":16300.0},{"date":"2025-02-03","close":15550.0},{"date":"2025-02-04","close":15920.0},{"date":"2025-02-05","close":15920.0},{"date":"2025-02-06","close":16200.0},{"date":"2025-02-07","close":15850.0},{"date":"2025-02-10","close":15450.0},{"date":"2025-02-11","close":15430.0},{"date":"2025-02-12","close":15270.0},{"date":"2025-02-13","close":15780.0},{"date":"2025-02-14","close":15970.0},{"date":"2025-02-17","close":16280.0},{"date":"2025-02-18","close":16450.0},{"date":"2025-02-19","close":16990.0},{"date":"2025-02-20","close":16660.0},{"date":"2025-02-21","close":16630.0},{"date":"2025-02-24","close":16690.0},{"date":"2025-02-25","close":16300.0},{"date":"2025-02-26","close":17070.0},{"date":"2025-02-27","close":17340.0},{"date":"2025-02-28","close":16540.0},{"date":"2025-03-04","close":15620.0},{"date":"2025-03-05","close":16340.0},{"date":"2025-03-06","close":16150.0},{"date":"2025-03-07","close":15890.0},{"date":"2025-03-10","close":15990.0},{"date":"2025-03-11","close":15790.0},{"date":"2025-03-12","close":15840.0},{"date":"2025-03-13","close":15810.0},{"date":"2025-03-14","close":15910.0},{"date":"2025-03-17","close":16280.0},{"date":"2025-03-18","close":16020.0},{"date":"2025-03-19","close":16000.0},{"date":"2025-03-20","close":15880.0},{"date":"2025-03-21","close":15400.0},{"date":"2025-03-24","close":15400.0},{"date":"2025-03-25","close":15320.0},{"date":"2025-03-26","close":15500.0},{"date":"2025-03-27","close":15120.0},{"date":"2025-03-28","close":14900.0},{"date":"2025-03-31","close":13910.0},{"date":"2025-04-01","close":13750.0},{"date":"2025-04-02","close":13430.0},{"date":"2025-04-03","close":13100.0},{"date":"2025-04-04","close":14500.0},{"date":"2025-04-07","close":13310.0},{"date":"2025-04-08","close":13330.0},{"date":"2025-04-09","close":12770.0},{"date":"2025-04-10","close":13640.0},{"date":"2025-04-11","close":13870.0},{"date":"2025-04-14","close":13860.0},{"date":"2025-04-15","close":14000.0},{"date":"2025-04-16","close":13920.0},{"date":"2025-04-17","close":14150.0},{"date":"2025-04-18","close":14310.0},{"date":"2025-04-21","close":14210.0},{"date":"2025-04-22","close":14190.0},{"date":"2025-04-23","close":15200.0},{"date":"2025-04-24","close":15240.0},{"date":"2025-04-25","close":15510.0},{"date":"2025-04-28","close":15400.0},{"date":"2025-04-29","close":15480.0},{"date":"2025-04-30","close":15260.0},{"date":"2025-05-02","close":14940.0},{"date":"2025-05-07","close":15560.0},{"date":"2025-05-08","close":16250.0},{"date":"2025-05-09","close":16010.0},{"date":"2025-05-12","close":16280.0},{"date":"2025-05-13","close":16020.0},{"date":"2025-05-14","close":17150.0},{"date":"2025-05-15","close":16960.0},{"date":"2025-05-16","close":18020.0},{"date":"2025-05-19","close":17400.0},{"date":"2025-05-20","close":17560.0},{"date":"2025-05-21","close":17190.0},{"date":"2025-05-22","close":16680.0},{"date":"2025-05-23","close":16710.0},{"date":"2025-05-26","close":16600.0},{"date":"2025-05-27","close":16620.0},{"date":"2025-05-28","close":16190.0},{"date":"2025-05-29","close":16650.0},{"date":"2025-05-30","close":16820.0},{"date":"2025-06-02","close":17870.0},{"date":"2025-06-04","close":18040.0},{"date":"2025-06-05","close":18250.0},{"date":"2025-06-09","close":18070.0},{"date":"2025-06-10","close":19160.0},{"date":"2025-06-11","close":19230.0},{"date":"2025-06-12","close":19280.0},{"date":"2025-06-13","close":18550.0},{"date":"2025-06-16","close":19190.0},{"date":"2025-06-17","close":18950.0},{"date":"2025-06-18","close":18690.0},{"date":"2025-06-19","close":19400.0},{"date":"2025-06-20","close":23450.0},{"date":"2025-06-23","close":23950.0},{"date":"2025-06-24","close":24000.0},{"date":"2025-06-25","close":23500.0},{"date":"2025-06-26","close":23050.0},{"date":"2025-06-27","close":22600.0},{"date":"2025-06-30","close":22450.0},{"date":"2025-07-01","close":23550.0},{"date":"2025-07-02","close":22800.0},{"date":"2025-07-03","close":22900.0},{"date":"2025-07-04","close":21700.0},{"date":"2025-07-07","close":21950.0},{"date":"2025-07-08","close":22300.0},{"date":"2025-07-09","close":22750.0},{"date":"2025-07-10","close":24300.0},{"date":"2025-07-11","close":24000.0},{"date":"2025-07-14","close":23200.0},{"date":"2025-07-15","close":23150.0},{"date":"2025-07-16","close":22950.0},{"date":"2025-07-17","close":22450.0},{"date":"2025-07-18","close":22400.0},{"date":"2025-07-21","close":22800.0},{"date":"2025-07-22","close":22100.0},{"date":"2025-07-23","close":22200.0},{"date":"2025-07-24","close":22650.0},{"date":"2025-07-25","close":23850.0},{"date":"2025-07-28","close":23650.0},{"date":"2025-07-29","close":23850.0},{"date":"2025-07-30","close":24200.0},{"date":"2025-07-31","close":23400.0},{"date":"2025-08-01","close":22000.0},{"date":"2025-08-04","close":22150.0},{"date":"2025-08-05","close":22700.0},{"date":"2025-08-06","close":23650.0},{"date":"2025-08-07","close":23700.0},{"date":"2025-08-08","close":24250.0},{"date":"2025-08-11","close":24550.0},{"date":"2025-08-12","close":23850.0},{"date":"2025-08-13","close":24850.0},{"date":"2025-08-14","close":26150.0},{"date":"2025-08-18","close":26350.0},{"date":"2025-08-19","close":26250.0},{"date":"2025-08-20","close":24500.0},{"date":"2025-08-21","close":24800.0},{"date":"2025-08-22","close":26400.0},{"date":"2025-08-25","close":27300.0},{"date":"2025-08-26","close":27500.0},{"date":"2025-08-27","close":26850.0},{"date":"2025-08-28","close":27050.0},{"date":"2025-08-29","close":28600.0},{"date":"2025-09-01","close":26100.0},{"date":"2025-09-02","close":25950.0},{"date":"2025-09-03","close":25250.0},{"date":"2025-09-04","close":24700.0},{"date":"2025-09-05","close":25050.0},{"date":"2025-09-08","close":25150.0},{"date":"2025-09-09","close":25200.0},{"date":"2025-09-10","close":26550.0},{"date":"2025-09-11","close":30750.0},{"date":"2025-09-12","close":32750.0},{"date":"2025-09-15","close":33100.0},{"date":"2025-09-16","close":31900.0},{"date":"2025-09-17","close":32300.0},{"date":"2025-09-18","close":33800.0},{"date":"2025-09-19","close":32350.0},{"date":"2025-09-22","close":30850.0},{"date":"2025-09-23","close":30000.0},{"date":"2025-09-24","close":29700.0},{"date":"2025-09-25","close":29150.0},{"date":"2025-09-26","close":30200.0},{"date":"2025-09-29","close":29150.0},{"date":"2025-09-30","close":28500.0},{"date":"2025-10-01","close":28600.0},{"date":"2025-10-02","close":30700.0},{"date":"2025-10-10","close":32700.0},{"date":"2025-10-13","close":31700.0},{"date":"2025-10-14","close":31050.0},{"date":"2025-10-15","close":33200.0},{"date":"2025-10-16","close":34500.0},{"date":"2025-10-17","close":32950.0},{"date":"2025-10-20","close":32800.0},{"date":"2025-10-21","close":33100.0},{"date":"2025-10-22","close":31350.0},{"date":"2025-10-23","close":30400.0},{"date":"2025-10-24","close":31300.0},{"date":"2025-10-27","close":31400.0},{"date":"2025-10-28","close":40800.0},{"date":"2025-10-29","close":42600.0},{"date":"2025-10-30","close":43900.0},{"date":"2025-10-31","close":42700.0},{"date":"2025-11-03","close":43850.0},{"date":"2025-11-04","close":43150.0},{"date":"2025-11-05","close":41250.0},{"date":"2025-11-06","close":37600.0},{"date":"2025-11-07","close":36350.0},{"date":"2025-11-10","close":37200.0},{"date":"2025-11-11","close":37500.0},{"date":"2025-11-12","close":36750.0},{"date":"2025-11-13","close":36900.0},{"date":"2025-11-14","close":34050.0},{"date":"2025-11-17","close":34000.0},{"date":"2025-11-18","close":32700.0},{"date":"2025-11-19","close":30900.0},{"date":"2025-11-20","close":32000.0},{"date":"2025-11-21","close":30050.0},{"date":"2025-11-24","close":29550.0},{"date":"2025-11-25","close":30350.0},{"date":"2025-11-26","close":31200.0},{"date":"2025-11-27","close":31300.0},{"date":"2025-11-28","close":31800.0},{"date":"2025-12-01","close":31300.0},{"date":"2025-12-02","close":31400.0},{"date":"2025-12-03","close":32050.0},{"date":"2025-12-04","close":31400.0},{"date":"2025-12-05","close":34900.0},{"date":"2025-12-08","close":32400.0},{"date":"2025-12-09","close":31600.0},{"date":"2025-12-10","close":30450.0},{"date":"2025-12-11","close":30350.0},{"date":"2025-12-12","close":32100.0},{"date":"2025-12-15","close":31200.0},{"date":"2025-12-16","close":30400.0},{"date":"2025-12-17","close":30600.0},{"date":"2025-12-18","close":29000.0},{"date":"2025-12-19","close":30100.0},{"date":"2025-12-22","close":30850.0},{"date":"2025-12-23","close":30600.0},{"date":"2025-12-24","close":29200.0},{"date":"2025-12-26","close":28400.0},{"date":"2025-12-29","close":29600.0},{"date":"2025-12-30","close":28850.0},{"date":"2026-01-02","close":29000.0},{"date":"2026-01-05","close":30800.0},{"date":"2026-01-06","close":31450.0},{"date":"2026-01-07","close":30850.0},{"date":"2026-01-08","close":29900.0},{"date":"2026-01-09","close":31100.0},{"date":"2026-01-12","close":31650.0},{"date":"2026-01-13","close":34000.0},{"date":"2026-01-14","close":36900.0},{"date":"2026-01-15","close":35400.0},{"date":"2026-01-16","close":35350.0},{"date":"2026-01-19","close":37750.0},{"date":"2026-01-20","close":38000.0},{"date":"2026-01-21","close":36650.0},{"date":"2026-01-22","close":38000.0},{"date":"2026-01-23","close":38100.0},{"date":"2026-01-26","close":36500.0},{"date":"2026-01-27","close":36300.0},{"date":"2026-01-28","close":34750.0},{"date":"2026-01-29","close":34800.0},{"date":"2026-01-30","close":33950.0},{"date":"2026-02-02","close":32000.0},{"date":"2026-02-03","close":34000.0},{"date":"2026-02-04","close":36850.0},{"date":"2026-02-05","close":34850.0},{"date":"2026-02-06","close":35250.0},{"date":"2026-02-09","close":36000.0},{"date":"2026-02-10","close":34600.0},{"date":"2026-02-11","close":33850.0},{"date":"2026-02-12","close":36900.0},{"date":"2026-02-13","close":35400.0},{"date":"2026-02-19","close":36700.0},{"date":"2026-02-20","close":36750.0},{"date":"2026-02-23","close":36100.0},{"date":"2026-02-24","close":36850.0},{"date":"2026-02-25","close":38100.0},{"date":"2026-02-26","close":39800.0},{"date":"2026-02-27","close":39800.0},{"date":"2026-03-03","close":39500.0},{"date":"2026-03-04","close":32750.0},{"date":"2026-03-05","close":38050.0},{"date":"2026-03-06","close":40350.0},{"date":"2026-03-09","close":37750.0},{"date":"2026-03-10","close":41750.0},{"date":"2026-03-11","close":41100.0},{"date":"2026-03-12","close":46250.0},{"date":"2026-03-13","close":46050.0},{"date":"2026-03-16","close":42850.0},{"date":"2026-03-17","close":42500.0},{"date":"2026-03-18","close":46200.0},{"date":"2026-03-19","close":45900.0},{"date":"2026-03-20","close":41900.0},{"date":"2026-03-23","close":40000.0},{"date":"2026-03-24","close":38100.0},{"date":"2026-03-25","close":39250.0},{"date":"2026-03-26","close":38850.0},{"date":"2026-03-27","close":38150.0},{"date":"2026-03-30","close":36050.0},{"date":"2026-03-31","close":33400.0},{"date":"2026-04-01","close":36400.0},{"date":"2026-04-02","close":35350.0},{"date":"2026-04-03","close":38400.0},{"date":"2026-04-06","close":35750.0},{"date":"2026-04-07","close":34500.0},{"date":"2026-04-08","close":36600.0},{"date":"2026-04-09","close":36000.0},{"date":"2026-04-10","close":36200.0},{"date":"2026-04-13","close":37550.0},{"date":"2026-04-14","close":43500.0},{"date":"2026-04-15","close":43900.0},{"date":"2026-04-16","close":46000.0},{"date":"2026-04-17","close":46050.0},{"date":"2026-04-20","close":42600.0},{"date":"2026-04-21","close":43350.0},{"date":"2026-04-22","close":48250.0},{"date":"2026-04-23","close":47700.0},{"date":"2026-04-24","close":50500.0},{"date":"2026-04-27","close":50800.0},{"date":"2026-04-28","close":52600.0},{"date":"2026-04-29","close":58600.0},{"date":"2026-04-30","close":60800.0},{"date":"2026-05-04","close":60600.0},{"date":"2026-05-06","close":78300.0},{"date":"2026-05-07","close":76200.0},{"date":"2026-05-08","close":86300.0},{"date":"2026-05-11","close":96700.0},{"date":"2026-05-12","close":92700.0},{"date":"2026-05-13","close":93600.0},{"date":"2026-05-14","close":92000.0},{"date":"2026-05-15","close":84500.0},{"date":"2026-05-18","close":82600.0},{"date":"2026-05-19","close":82400.0},{"date":"2026-05-20","close":77400.0},{"date":"2026-05-21","close":83500.0},{"date":"2026-05-22","close":98200.0},{"date":"2026-05-26","close":99800.0},{"date":"2026-05-27","close":101500.0},{"date":"2026-05-28","close":98500.0},{"date":"2026-05-29","close":91400.0},{"date":"2026-06-01","close":89600.0},{"date":"2026-06-02","close":82800.0},{"date":"2026-06-04","close":84600.0},{"date":"2026-06-05","close":83600.0},{"date":"2026-06-08","close":71900.0},{"date":"2026-06-09","close":72000.0},{"date":"2026-06-10","close":71900.0},{"date":"2026-06-11","close":70500.0},{"date":"2026-06-12","close":73100.0},{"date":"2026-06-15","close":77700.0},{"date":"2026-06-16","close":78100.0},{"date":"2026-06-17","close":76500.0},{"date":"2026-06-18","close":64300.0},{"date":"2026-06-19","close":65000.0},{"date":"2026-06-22","close":62800.0},{"date":"2026-06-23","close":57700.0},{"date":"2026-06-24","close":56400.0},{"date":"2026-06-25","close":57600.0},{"date":"2026-06-26","close":51800.0},{"date":"2026-06-29","close":54400.0},{"date":"2026-06-30","close":56000.0},{"date":"2026-07-01","close":59500.0},{"date":"2026-07-02","close":56600.0},{"date":"2026-07-03","close":56600.0},{"date":"2026-07-06","close":52300.0},{"date":"2026-07-07","close":47150.0},{"date":"2026-07-08","close":42650.0},{"date":"2026-07-09","close":42850.0},{"date":"2026-07-10","close":47050.0},{"date":"2026-07-13","close":44800.0},{"date":"2026-07-14","close":43100.0},{"date":"2026-07-15","close":46100.0},{"date":"2026-07-16","close":44550.0},{"date":"2026-07-20","close":39000.0},{"date":"2026-07-21","close":38400.0},{"date":"2026-07-22","close":40050.0},{"date":"2026-07-23","close":45950.0},{"date":"2026-07-24","close":42800.0},{"date":"2026-07-27","close":30000.0},{"date":"2026-07-28","close":23550.0},{"date":"2026-07-29","close":20100.0},{"date":"2026-07-30","close":18900.0},{"date":"2026-07-31","close":24550.0},{"date":"2026-08-03","close":25950.0},{"date":"2026-08-04","close":28600.0},{"date":"2026-08-05","close":34600.0},{"date":"2026-08-06","close":33000.0},{"date":"2026-08-07","close":30550.0},{"date":"2026-08-10","close":33350.0},{"date":"2026-08-11","close":35500.0},{"date":"2026-08-12","close":35800.0},{"date":"2026-08-13","close":38100.0},{"date":"2026-08-14","close":37850.0},{"date":"2026-08-18","close":36200.0},{"date":"2026-08-19","close":39800.0},{"date":"2026-08-20","close":40650.0},{"date":"2026-08-21","close":37000.0},{"date":"2026-08-24","close":39150.0},{"date":"2026-08-25","close":42350.0},{"date":"2026-08-26","close":45500.0},{"date":"2026-08-27","close":45200.0},{"date":"2026-08-28","close":45400.0},{"date":"2026-08-31","close":45150.0},{"date":"2026-09-01","close":44350.0},{"date":"2026-09-02","close":38700.0},{"date":"2026-09-03","close":39000.0},{"date":"2026-09-04","close":43850.0},{"date":"2026-09-07","close":49900.0},{"date":"2026-09-08","close":49250.0},{"date":"2026-09-09","close":53900.0},{"date":"2026-09-10","close":50100.0},{"date":"2026-09-11","close":48800.0},{"date":"2026-09-14","close":46400.0},{"date":"2026-09-15","close":51900.0},{"date":"2026-09-16","close":51600.0},{"date":"2026-09-17","close":51000.0},{"date":"2026-09-18","close":50200.0},{"date":"2026-09-21","close":48700.0},{"date":"2026-09-22","close":47550.0},{"date":"2026-09-23","close":47300.0},{"date":"2026-09-28","close":46250.0},{"date":"2026-09-29","close":44550.0},{"date":"2026-09-30","close":45800.0},{"date":"2026-10-01","close":45100.0},{"date":"2026-10-02","close":45950.0},{"date":"2026-10-06","close":47800.0},{"date":"2026-10-07","close":45200.0},{"date":"2026-10-08","close":43750.0},{"date":"2026-10-12","close":39400.0},{"date":"2026-10-13","close":39350.0},{"date":"2026-10-14","close":38650.0},{"date":"2026-10-15","close":32750.0},{"date":"2026-10-16","close":35400.0},{"date":"2026-10-19","close":36600.0},{"date":"2026-10-20","close":33100.0},{"date":"2026-10-21","close":33900.0},{"date":"2026-10-22","close":33250.0},{"date":"2026-10-23","close":30550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9681.0,"foreign_net":-40.0,"institution_net":-9641.0},{"date":"2026-10-21","retail_net":-16334.0,"foreign_net":101036.0,"institution_net":-84702.0},{"date":"2026-10-20","retail_net":39232.0,"foreign_net":-30546.0,"institution_net":-8686.0},{"date":"2026-10-19","retail_net":8478.0,"foreign_net":30066.0,"institution_net":-38544.0},{"date":"2026-10-16","retail_net":-80434.0,"foreign_net":-112447.0,"institution_net":192881.0},{"date":"2026-10-15","retail_net":165334.0,"foreign_net":108098.0,"institution_net":-273432.0},{"date":"2026-10-14","retail_net":83046.0,"foreign_net":23362.0,"institution_net":-106408.0},{"date":"2026-10-13","retail_net":45248.0,"foreign_net":26108.0,"institution_net":-71356.0},{"date":"2026-10-12","retail_net":-3161.0,"foreign_net":189956.0,"institution_net":-186795.0},{"date":"2026-10-08","retail_net":14230.0,"foreign_net":76735.0,"institution_net":-90965.0},{"date":"2026-10-07","retail_net":100529.0,"foreign_net":-101968.0,"institution_net":1439.0},{"date":"2026-10-06","retail_net":-2648.0,"foreign_net":6874.0,"institution_net":-4226.0},{"date":"2026-10-02","retail_net":-68901.0,"foreign_net":47645.0,"institution_net":21256.0},{"date":"2026-10-01","retail_net":84566.0,"foreign_net":64561.0,"institution_net":-149127.0},{"date":"2026-09-30","retail_net":-135196.0,"foreign_net":15988.0,"institution_net":119208.0},{"date":"2026-09-29","retail_net":236073.0,"foreign_net":249466.0,"institution_net":-485539.0},{"date":"2026-09-28","retail_net":75072.0,"foreign_net":-5856.0,"institution_net":-69216.0},{"date":"2026-09-23","retail_net":-50844.0,"foreign_net":108134.0,"institution_net":-57290.0},{"date":"2026-09-22","retail_net":81973.0,"foreign_net":165252.0,"institution_net":-247225.0},{"date":"2026-09-21","retail_net":259214.0,"foreign_net":6226.0,"institution_net":-265440.0},{"date":"2026-09-18","retail_net":18489.0,"foreign_net":78374.0,"institution_net":-96863.0},{"date":"2026-09-17","retail_net":131331.0,"foreign_net":-95651.0,"institution_net":-35680.0},{"date":"2026-09-16","retail_net":-63712.0,"foreign_net":-69748.0,"institution_net":133460.0},{"date":"2026-09-15","retail_net":-172565.0,"foreign_net":-26716.0,"institution_net":199281.0},{"date":"2026-09-14","retail_net":110871.0,"foreign_net":-107811.0,"institution_net":-3060.0},{"date":"2026-09-11","retail_net":125971.0,"foreign_net":-121802.0,"institution_net":-4169.0},{"date":"2026-09-10","retail_net":637804.0,"foreign_net":-118316.0,"institution_net":-519488.0},{"date":"2026-09-09","retail_net":-54664.0,"foreign_net":-131667.0,"institution_net":186331.0},{"date":"2026-09-08","retail_net":-201343.0,"foreign_net":64651.0,"institution_net":136692.0},{"date":"2026-09-07","retail_net":-425489.0,"foreign_net":483242.0,"institution_net":-57753.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":9681.0,"foreign_net":-40.0,"institution_net":-9641.0},"d3":{"retail_net":32579.0,"foreign_net":70450.0,"institution_net":-103029.0},"d7":{"retail_net":209003.0,"foreign_net":119529.0,"institution_net":-328532.0},"d14":{"retail_net":378866.0,"foreign_net":429440.0,"institution_net":-808306.0},"d30":{"retail_net":951851.0,"foreign_net":923206.0,"institution_net":-1875057.0}},"analysis":"최근 5일 외국인 순매수 -1.19만, 기관 순매수 5.13만. 30일 누적: 외국인 92.32만, 기관 -187.51만.","foreign_flow":-11931.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":51308.0},"insider_trades":[],"price_analysis":{"current":31300.0,"low_30d":30000.0,"support":32900.0,"high_30d":59000.0,"change_1d":-5.9,"change_7d":-13.7,"change_30d":-35.8,"resistance":56100.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.4,"per":null,"quarter":"2024-Q2"},{"pbr":4.88,"per":null,"quarter":"2024-Q3"},{"pbr":4.17,"per":null,"quarter":"2024-Q4"},{"pbr":3.71,"per":null,"quarter":"2025-Q1"},{"pbr":6.03,"per":null,"quarter":"2025-Q2"},{"pbr":7.92,"per":null,"quarter":"2025-Q3"},{"pbr":10.23,"per":null,"quarter":"2025-Q4"},{"pbr":12.24,"per":null,"quarter":"2026-Q1"},{"pbr":24.36,"per":null,"quarter":"2026-Q2"},{"pbr":6.84,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":8.77,"pbr_5y_low":3.71,"per_5y_avg":null,"per_5y_low":null,"current_pbr":6.84,"current_per":null,"pbr_5y_high":24.36,"per_5y_high":null,"pbr_5y_median":6.03,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -69.4%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"적자 (EPS -849, PBR 6.91x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -18.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-4.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-18.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-10.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-91.7,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-34.74,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-45.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.4,"per":null,"close":21150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.88,"per":null,"close":18980.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.17,"per":null,"close":15960.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.71,"per":null,"close":13910.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.03,"per":null,"close":22450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.92,"per":null,"close":28500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.23,"per":null,"close":28850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.24,"per":null,"close":33400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":24.36,"per":null,"close":56000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"6.9배"},{"label":"ROE","value":"-18.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-848.91,"pbr":null,"per":null,"roa":-0.04161680413882224,"roe":-0.18555957460526148,"revenue":44258911484.0,"market_cap":null,"net_income":-55598415364.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.9169635006426088,"total_assets":1335960713815.0,"total_equity":299625688851.0,"profit_margin":-1.256208377020283,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-50913804627.0,"operating_margin":-1.1503627838973356},{"eps":-201.55,"pbr":13.54,"per":null,"roa":-0.010007004162034497,"roe":-0.037066405305867245,"revenue":144800000000.0,"market_cap":3982000000000.0,"net_income":-13200000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07186601580110497,"total_assets":1317792508874.0,"total_equity":355771081986.0,"profit_margin":-0.09116022099447514,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1300000000.0,"operating_margin":-0.008977900552486187},{"eps":-1566.56,"pbr":null,"per":null,"roa":-0.08562819754566514,"roe":-0.27924979114153203,"revenue":135800000000.0,"market_cap":null,"net_income":-102600000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.48116536729013254,"total_assets":1198423425943.0,"total_equity":367480446236.0,"profit_margin":-0.7555228276877761,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-76600000000.0,"operating_margin":-0.5640648011782032},{"eps":-267.2,"pbr":null,"per":null,"roa":-0.013405301847605846,"roe":-0.037280351946835294,"revenue":90800000000.0,"market_cap":null,"net_income":-17500000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.0650548086123348,"total_assets":1304575385904.0,"total_equity":469100368364.0,"profit_margin":-0.19273127753303965,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-15600000000.0,"operating_margin":-0.17180616740088106},{"eps":-39.7,"pbr":null,"per":null,"roa":-0.0020920935457933044,"roe":-0.005310672640578514,"revenue":128500000000.0,"market_cap":null,"net_income":-2600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06910231591439689,"total_assets":1232666984316.0,"total_equity":485598495056.0,"profit_margin":-0.020233463035019456,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1900000000.0,"operating_margin":-0.014785992217898832},{"eps":-154.49,"pbr":null,"per":null,"roa":-0.00817642027089162,"roe":-0.0207012993234053,"revenue":99748665541.0,"market_cap":null,"net_income":-10118329543.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0006999592688415633,"total_assets":1237501156713.0,"total_equity":488777510287.0,"profit_margin":-0.10143824469351956,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11549564305.0,"operating_margin":-0.11578665481246711},{"eps":-95.14,"pbr":null,"per":null,"roa":-0.005282336017617258,"roe":-0.01249024683210598,"revenue":261581378651.0,"market_cap":null,"net_income":-6231332183.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.026224244318829214,"total_assets":1179654638065.0,"total_equity":498895839831.0,"profit_margin":-0.023821772846123725,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2556595152.0,"operating_margin":-0.009773612958172343},{"eps":-56.07,"pbr":null,"per":null,"roa":-0.0029144347945515496,"roe":-0.0072415450883864104,"revenue":32023099405.0,"market_cap":null,"net_income":-3671966495.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18731769008790608,"total_assets":1259924051780.0,"total_equity":507069478983.0,"profit_margin":-0.11466618045181064,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2988955597.0,"operating_margin":-0.09333748614393374},{"eps":-5.07,"pbr":null,"per":null,"roa":-0.0002931098162541204,"roe":-0.0006496630799047181,"revenue":86488248797.0,"market_cap":null,"net_income":-331795400.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13465859276831577,"total_assets":1131983241777.0,"total_equity":510719187011.0,"profit_margin":-0.0038363061411819097,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2167251682.0,"operating_margin":0.02505833696652643},{"eps":-3.66,"pbr":null,"per":null,"roa":-0.00021023858542686602,"roe":-0.0004689220874907038,"revenue":31690983555.0,"market_cap":null,"net_income":-239632656.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.367843164595022,"total_assets":1139812920228.0,"total_equity":511028723945.0,"profit_margin":-0.007561540511486975,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1649259360.0,"operating_margin":0.05204191145212312},{"eps":-141.47,"pbr":null,"per":null,"roa":-0.00865240625825144,"roe":-0.018073404107366794,"revenue":116213224736.0,"market_cap":null,"net_income":-9265364549.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.05992997955113555,"total_assets":1070842523161.0,"total_equity":512651877530.0,"profit_margin":-0.0797272820717952,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2684345789.0,"operating_margin":-0.02309845368371794},{"eps":-10.0,"pbr":null,"per":null,"roa":-0.0007561148584577606,"roe":-0.0015596175501422904,"revenue":45598375602.0,"market_cap":null,"net_income":-817949034.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22031229495287932,"total_assets":1081778812902.0,"total_equity":524454879291.0,"profit_margin":-0.017938117821112112,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":660929324.0,"operating_margin":0.01449458045981381}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"두산퓨얼셀","phase":"above-fold","symbol_resolved":true}